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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	1.3	1.31	1.31	1.31	1.29	198,000
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

Chinese Estates Holdings Limited (0127.HK) HKSE