Capital Estate Limited (HKG:0193)
Hong Kong · Delayed Price · Currency is HKD 0.2120
+0.0030 (1.44%)
At close: Mar 27, 2026
Capital Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.44% | 33,000 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.34% | 30,000 |
| Mar 25, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 4.39% | 333,000 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.76% | 327,000 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,000 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 33,000 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.91% | 3,200 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 311,000 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.94% | 255,000 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 51,000 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 258,500 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 6,500 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 47,250 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 174,000 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | 99,500 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 82,100 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 161,075 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | 7,775 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.39% | 387,000 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 144,000 |
| Feb 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.94% | 72,000 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.41% | 9,000 |
| Feb 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.84% | 75,000 |
| Feb 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 135,000 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.41% | 180,000 |
| Feb 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 225,000 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 9, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 216,762 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 36,000 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 3, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 102,500 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 48,000 |
| Jan 30, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.35% | 75,000 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 2.76% | 114,100 |
| Jan 28, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -3.98% | 66,000 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.73% | 24,000 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 183,900 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | - |
| Jan 21, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | -3.52% | 280,500 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | - |
| Jan 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 72,000 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.89% | 151,000 |
| Jan 14, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.82% | 39,500 |