Capital Estate Limited (0193.HK) HKSE
0.21
+0.002(+0.95%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.21
+0.002(+0.95%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 500 |
| April 01, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 106,000 |
| March 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 84,250 |
| March 30, 2026 | 0.21 | 0.2 | 0.2 | 0.21 | 0.2 | 132,000 |
| March 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 36,000 |
| March 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 30,000 |
| March 25, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 336,000 |
| March 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 327,000 |
| March 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1,000 |
| March 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 33,000 |
| March 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 |
| March 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3,200 |
| March 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 311,000 |
| March 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 258,000 |
| March 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 51,000 |
| March 11, 2026 | 0.2 | 0.21 | 0.21 | 0.21 | 0.2 | 258,500 |
| March 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6,500 |
| March 09, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 47,250 |
| March 06, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 174,000 |
| March 05, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 105,500 |
| March 04, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 82,100 |
| March 03, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 167,075 |
| March 02, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1,003 |
| February 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7,775 |
| February 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 387,000 |
| February 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 147,000 |
| February 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.2 | 72,000 |
| February 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 |
| February 20, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 12,000 |
| February 16, 2026 | 0.2 | 0.21 | 0 | 0.21 | 0.2 | 78,000 |
| February 13, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 138,000 |
| February 12, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 180,000 |
| February 11, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 231,000 |
| February 10, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 0 |
| February 09, 2026 | 0.21 | 0.21 | 0 | 0.22 | 0.21 | 222,762 |
| February 06, 2026 | 0.22 | 0.21 | 0 | 0.22 | 0.21 | 36,000 |
| February 05, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 100 |
| February 04, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 0 |
| February 03, 2026 | 0.21 | 0.22 | 0 | 0.22 | 0.21 | 105,500 |
| February 02, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 48,000 |
| January 30, 2026 | 0.22 | 0.22 | 0 | 0.23 | 0.22 | 75,000 |
| January 29, 2026 | 0.23 | 0.22 | 0 | 0.23 | 0.21 | 159,000 |
| January 28, 2026 | 0.21 | 0.22 | 0 | 0.22 | 0.21 | 66,000 |
| January 27, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 100 |
| January 26, 2026 | 0.22 | 0.23 | 0 | 0.23 | 0.22 | 24,000 |
| January 23, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 183,900 |
| January 22, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 0 |
| January 21, 2026 | 0.2 | 0.22 | 0 | 0.23 | 0.2 | 280,500 |
| January 20, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 1,250 |
| January 19, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| January 16, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 72,000 |
| January 15, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.22 | 151,000 |
| January 14, 2026 | 0.22 | 0.22 | 0 | 0.23 | 0.22 | 39,500 |
| January 13, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 6,000 |
| January 12, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 0 |
| January 09, 2026 | 0.21 | 0.22 | 0 | 0.22 | 0.21 | 255,007 |
| January 08, 2026 | 0.2 | 0.21 | 0 | 0.21 | 0.2 | 15,000 |
| January 07, 2026 | 0.19 | 0.21 | 0 | 0.21 | 0.19 | 479,187 |
| January 06, 2026 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 10,410 |
| January 05, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 6,000 |