Chinese Estates Holdings Limited - 0127.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.27	1.27	1.27	1.27	1.26	104,000
December 03, 2025	1.28	1.28	1.28	1.28	1.27	175,500
December 02, 2025	1.28	1.28	1.28	1.28	1.27	86,000
December 01, 2025	1.28	1.28	1.28	1.28	1.27	131,000
November 28, 2025	1.27	1.28	1.28	1.28	1.27	12,000
November 27, 2025	1.28	1.29	1.29	1.29	1.28	54,500
November 26, 2025	1.29	1.29	1.29	1.29	1.28	49,000
November 25, 2025	1.28	1.29	1.29	1.29	1.28	380,500
November 24, 2025	1.28	1.28	1.28	1.28	1.27	170,734
November 21, 2025	1.28	1.27	1.27	1.28	1.26	305,500
November 20, 2025	1.28	1.29	1.29	1.29	1.28	29,500
November 19, 2025	1.3	1.29	1.29	1.3	1.28	24,500
November 18, 2025	1.3	1.28	1.28	1.3	1.28	137,500
November 17, 2025	1.29	1.31	1.31	1.31	1.28	88,000
November 14, 2025	1.3	1.31	1.31	1.31	1.29	125,500
November 13, 2025	1.29	1.31	1.31	1.31	1.28	216,500
November 12, 2025	1.31	1.3	1.3	1.31	1.3	198,500
November 11, 2025	1.29	1.31	1.31	1.31	1.27	386,000
November 10, 2025	1.28	1.3	1.3	1.3	1.28	55,000
November 07, 2025	1.28	1.3	1.3	1.3	1.28	54,500
November 06, 2025	1.28	1.29	1.29	1.29	1.27	32,500
November 05, 2025	1.29	1.29	1.29	1.29	1.28	158,000
November 04, 2025	1.29	1.29	1.29	1.3	1.28	206,500
November 03, 2025	1.31	1.31	1.31	1.31	1.31	18,000
October 31, 2025	1.29	1.31	1.31	1.31	1.29	303,000
October 30, 2025	1.3	1.31	1.31	1.31	1.3	88,500
October 28, 2025	1.3	1.31	1.31	1.32	1.29	44,763
October 27, 2025	1.3	1.32	1.32	1.32	1.29	169,500
October 24, 2025	1.29	1.31	1.31	1.31	1.28	215,000
October 23, 2025	1.28	1.3	1.3	1.3	1.28	269,500
October 22, 2025	1.28	1.29	1.29	1.29	1.28	130,000
October 21, 2025	1.29	1.3	1.3	1.3	1.28	90,500
October 20, 2025	1.27	1.29	1.29	1.29	1.27	61,000
October 17, 2025	1.3	1.27	1.27	1.3	1.25	394,000
October 16, 2025	1.28	1.3	1.3	1.3	1.27	92,000
October 15, 2025	1.27	1.28	1.28	1.28	1.27	227,500
October 14, 2025	1.28	1.26	1.26	1.28	1.25	395,000
October 13, 2025	1.28	1.28	1.28	1.29	1.25	388,500
October 10, 2025	1.3	1.31	1.31	1.31	1.29	310,000
October 09, 2025	1.32	1.31	1.31	1.32	1.3	273,000
October 08, 2025	1.3	1.3	1.3	1.3	1.29	344,500
October 06, 2025	1.3	1.31	1.31	1.31	1.3	134,500
October 03, 2025	1.32	1.31	1.31	1.32	1.3	166,500
October 02, 2025	1.3	1.32	1.32	1.32	1.3	216,000
September 30, 2025	1.3	1.31	1.31	1.31	1.3	124,500
September 29, 2025	1.3	1.31	1.31	1.31	1.3	35,500
September 26, 2025	1.3	1.31	1.31	1.31	1.3	315,000
September 25, 2025	1.3	1.31	1.31	1.31	1.29	498,500
September 24, 2025	1.31	1.32	1.32	1.33	1.3	233,000
September 23, 2025	1.31	1.32	1.32	1.32	1.3	131,000
September 22, 2025	1.31	1.33	1.33	1.33	1.31	121,000
September 19, 2025	1.32	1.32	1.32	1.33	1.31	157,000
September 18, 2025	1.33	1.32	1.32	1.33	1.32	223,500
September 17, 2025	1.32	1.33	1.33	1.33	1.32	328,499
September 16, 2025	1.32	1.33	1.33	1.33	1.31	140,500
September 15, 2025	1.33	1.33	1.33	1.34	1.32	208,500
September 12, 2025	1.33	1.33	1.33	1.33	1.31	511,000
September 11, 2025	1.33	1.33	1.33	1.33	1.31	193,428
September 10, 2025	1.32	1.34	1.34	1.34	1.32	333,500
September 09, 2025	1.3	1.32	1.32	1.32	1.3	74,500

Chinese Estates Holdings Limited (0127.HK) HKSE