Chinese Estates Holdings Limited (0127.HK) HKSE

1.31

+0(+0.00%)

Updated at September 09 01:56PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.3	1.31	1.31	1.31	1.3	150,000
September 04, 2025	1.29	1.32	1.32	1.32	1.29	4,000
September 03, 2025	1.3	1.32	1.32	1.32	1.3	191,000
September 02, 2025	1.31	1.31	1.31	1.31	1.28	276,900
September 01, 2025	1.32	1.32	1.32	1.33	1.3	429,500
August 29, 2025	1.31	1.34	1.34	1.34	1.31	81,660
August 28, 2025	1.31	1.32	1.32	1.32	1.3	172,000
August 27, 2025	1.33	1.32	1.32	1.34	1.3	214,500
August 26, 2025	1.34	1.33	1.32	1.34	1.32	77,000
August 25, 2025	1.33	1.35	1.34	1.35	1.32	107,500
August 22, 2025	1.33	1.33	1.33	1.33	1.31	173,500
August 21, 2025	1.33	1.33	1.33	1.33	1.31	56,000
August 20, 2025	1.32	1.32	1.32	1.32	1.31	212,000
August 19, 2025	1.33	1.33	1.33	1.33	1.32	53,000
August 18, 2025	1.31	1.32	1.32	1.32	1.31	154,000
August 15, 2025	1.34	1.32	1.32	1.35	1.3	438,500
August 14, 2025	1.32	1.34	1.34	1.34	1.31	55,000
August 13, 2025	1.32	1.35	1.35	1.35	1.32	260,500
August 12, 2025	1.32	1.33	1.33	1.33	1.31	82,000
August 11, 2025	1.31	1.34	1.34	1.36	1.31	205,500
August 08, 2025	1.35	1.31	1.31	1.36	1.31	172,500
August 07, 2025	1.31	1.35	1.35	1.36	1.3	434,000
August 06, 2025	1.32	1.32	1.32	1.33	1.32	30,000
August 05, 2025	1.3	1.32	1.32	1.32	1.28	232,000
August 04, 2025	1.29	1.31	1.31	1.31	1.29	13,000
August 01, 2025	1.31	1.32	1.32	1.32	1.3	132,405
July 31, 2025	1.32	1.31	1.31	1.32	1.31	206,500
July 30, 2025	1.35	1.33	1.33	1.35	1.32	236,000
July 29, 2025	1.32	1.34	1.34	1.34	1.32	136,000
July 28, 2025	1.35	1.34	1.34	1.37	1.32	329,000
July 25, 2025	1.34	1.35	1.35	1.35	1.33	140,000
July 24, 2025	1.34	1.35	1.35	1.35	1.34	170,500
July 23, 2025	1.32	1.34	1.34	1.34	1.32	644,000
July 22, 2025	1.32	1.33	1.33	1.33	1.31	329,500
July 21, 2025	1.33	1.34	1.34	1.34	1.31	176,500
July 18, 2025	1.32	1.33	1.33	1.33	1.32	124,000
July 17, 2025	1.33	1.33	1.33	1.33	1.32	54,000
July 16, 2025	1.32	1.34	1.34	1.34	1.32	142,120
July 15, 2025	1.29	1.32	1.32	1.33	1.29	260,500
July 14, 2025	1.3	1.31	1.31	1.31	1.29	146,712
July 11, 2025	1.31	1.3	1.3	1.31	1.28	370,448
July 10, 2025	1.3	1.31	1.31	1.31	1.27	1.04M
July 09, 2025	1.3	1.31	1.31	1.31	1.3	296,000
July 08, 2025	1.34	1.33	1.33	1.35	1.31	848,000
July 07, 2025	1.34	1.35	1.35	1.35	1.34	43,000
July 04, 2025	1.33	1.35	1.35	1.35	1.32	112,000
July 03, 2025	1.34	1.34	1.34	1.34	1.33	170,500
July 02, 2025	1.32	1.34	1.34	1.34	1.32	350,000
June 30, 2025	1.33	1.34	1.34	1.34	1.32	416,000
June 27, 2025	1.33	1.33	1.33	1.33	1.31	105,000
June 26, 2025	1.35	1.33	1.33	1.35	1.31	261,500
June 25, 2025	1.32	1.34	1.34	1.34	1.31	348,500
June 24, 2025	1.3	1.32	1.32	1.32	1.29	298,000
June 23, 2025	1.28	1.3	1.3	1.32	1.27	63,500
June 20, 2025	1.29	1.3	1.3	1.3	1.28	135,500
June 19, 2025	1.32	1.3	1.3	1.32	1.29	34,000
June 18, 2025	1.28	1.32	1.32	1.32	1.28	50,500
June 17, 2025	1.31	1.32	1.32	1.32	1.28	42,500
June 16, 2025	1.3	1.32	1.32	1.32	1.28	221,000
June 13, 2025	1.32	1.3	1.3	1.32	1.29	321,000