Capital Estate Limited (HKG:0193)
Hong Kong · Delayed Price · Currency is HKD 0.2030
0.00 (0.00%)
Jun 1, 2026, 4:08 PM HKT
Capital Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | - | -0.99% | 18,075 |
| May 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.05% | 24,000 |
| May 28, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.50% | 54,750 |
| May 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.66% | 129,500 |
| May 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.85% | 342,250 |
| May 22, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 27,750 |
| May 21, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | -0.46% | 312,000 |
| May 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 474,000 |
| May 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 18, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.71% | 87,025 |
| May 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 14, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.45% | 151,950 |
| May 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 850 |
| May 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 208,000 |
| May 8, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.38% | 36,000 |
| May 7, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.83% | 161,000 |
| May 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.79% | 27,000 |
| May 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 12,000 |
| May 4, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | 0.47% | 150,000 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 29, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.39% | 196,753 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 222,000 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 177,250 |
| Apr 24, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 72,000 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 75,000 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,000 |
| Apr 20, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.95% | 61,250 |
| Apr 17, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -7.08% | 789,000 |
| Apr 16, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -3.00% | 729,000 |
| Apr 15, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.85% | 1,857,000 |
| Apr 14, 2026 | 0.27 | 0.28 | 0.23 | 0.24 | 0.24 | -6.00% | 2,073,775 |
| Apr 13, 2026 | 0.22 | 0.27 | 0.22 | 0.25 | 0.25 | 15.74% | 5,325,100 |
| Apr 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.92% | 48,000 |
| Apr 9, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 5.83% | 642,150 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.83% | 111,000 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 500 |
| Apr 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | 106,000 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.96% | 81,250 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.72% | 129,000 |
| 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 |