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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	1.34	1.32	1.32	1.34	1.32	146,000
June 11, 2025	1.38	1.35	1.35	1.38	1.34	97,000
June 10, 2025	1.34	1.36	1.36	1.38	1.34	147,900
June 09, 2025	1.33	1.34	1.34	1.34	1.32	270,000
June 06, 2025	1.32	1.33	1.33	1.33	1.3	94,500
June 05, 2025	1.31	1.33	1.33	1.33	1.31	198,500
June 04, 2025	1.28	1.32	1.32	1.32	1.28	79,500
June 03, 2025	1.32	1.31	1.31	1.33	1.31	150,500
June 02, 2025	1.31	1.29	1.29	1.32	1.26	308,500
May 30, 2025	1.33	1.31	1.31	1.34	1.3	317,000
May 29, 2025	1.35	1.36	1.36	1.36	1.34	229,500
May 28, 2025	1.36	1.36	1.36	1.38	1.35	78,500
May 27, 2025	1.36	1.4	1.4	1.4	1.36	7,000
May 26, 2025	1.39	1.39	1.36	1.39	1.36	471,000

Chinese Estates Holdings Limited (0127.HK) HKSE