Chinese Estates Holdings Ltd. 0127
HKEX · Hong Kong SAR China · Finance
HKD 1.02-0.02 (-1.46%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.01 | -1.46% | HKD 1.03 | HKD 1.03 | HKD 1.00 | 242.50K |
| 2026-09-29 | HKD 1.03 | +1.98% | HKD 1.04 | HKD 1.08 | HKD 1.01 | 396.00K |
| 2026-09-28 | HKD 1.01 | -1.46% | HKD 1.01 | HKD 1.01 | HKD 1.00 | 90.00K |
| 2026-09-25 | HKD 1.02 | +2.50% | HKD 1.00 | HKD 1.10 | HKD 1.00 | 83.50K |
| 2026-09-24 | HKD 1.00 | -1.96% | HKD 1.01 | HKD 1.01 | HKD 1.00 | 379.50K |
| 2026-09-23 | HKD 1.02 | 0.00% | HKD 1.02 | HKD 1.02 | HKD 1.00 | 45.00K |
| 2026-09-22 | HKD 1.02 | -0.49% | HKD 1.02 | HKD 1.02 | HKD 1.00 | 393.50K |
| 2026-09-21 | HKD 1.02 | 0.00% | HKD 1.02 | HKD 1.02 | HKD 1.02 | 76.00K |
| 2026-09-18 | HKD 1.02 | -0.97% | HKD 1.02 | HKD 1.02 | HKD 1.01 | 219.79K |
| 2026-09-17 | HKD 1.03 | +0.98% | HKD 1.02 | HKD 1.03 | HKD 1.02 | 36.50K |
| 2026-09-16 | HKD 1.02 | -0.49% | HKD 1.02 | HKD 1.03 | HKD 1.02 | 203.50K |
| 2026-09-15 | HKD 1.03 | -1.44% | HKD 1.03 | HKD 1.04 | HKD 1.02 | 218.50K |
| 2026-09-14 | HKD 1.04 | -0.48% | HKD 1.03 | HKD 1.04 | HKD 1.03 | 26.50K |
| 2026-09-11 | HKD 1.05 | 0.00% | HKD 1.04 | HKD 1.05 | HKD 1.03 | 178.50K |
| 2026-09-10 | HKD 1.05 | -0.47% | HKD 1.05 | HKD 1.05 | HKD 1.04 | 215.50K |
| 2026-09-09 | HKD 1.05 | -1.40% | HKD 1.05 | HKD 1.05 | HKD 1.04 | 94.50K |
| 2026-09-08 | HKD 1.07 | +0.47% | HKD 1.07 | HKD 1.07 | HKD 1.04 | 70.03K |
| 2026-09-07 | HKD 1.07 | -0.47% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 0 |
| 2026-09-04 | HKD 1.07 | -0.47% | HKD 1.06 | HKD 1.07 | HKD 1.05 | 40.50K |
| 2026-09-03 | HKD 1.08 | +0.47% | HKD 1.07 | HKD 1.08 | HKD 1.05 | 77.50K |
| 2026-09-02 | HKD 1.07 | -0.93% | HKD 1.08 | HKD 1.08 | HKD 1.05 | 106.00K |
| 2026-09-01 | HKD 1.08 | +0.93% | HKD 1.07 | HKD 1.08 | HKD 1.05 | 62.00K |
| 2026-08-31 | HKD 1.07 | +0.47% | HKD 1.05 | HKD 1.07 | HKD 1.05 | 1.50K |
| 2026-08-28 | HKD 1.07 | 0.00% | HKD 1.07 | HKD 1.07 | HKD 1.05 | 30.00K |
| 2026-08-27 | HKD 1.07 | 0.00% | HKD 1.05 | HKD 1.07 | HKD 1.04 | 73.50K |
| 2026-08-26 | HKD 1.07 | 0.00% | HKD 1.05 | HKD 1.07 | HKD 1.05 | 95.50K |
| 2026-08-25 | HKD 1.07 | -0.47% | HKD 1.06 | HKD 1.07 | HKD 1.05 | 283.50K |
| 2026-08-24 | HKD 1.07 | -0.93% | HKD 1.07 | HKD 1.08 | HKD 1.05 | 418.00K |
| 2026-08-21 | HKD 1.08 | +0.93% | HKD 1.07 | HKD 1.08 | HKD 1.05 | 405.00K |
| 2026-08-20 | HKD 1.07 | -0.47% | HKD 1.06 | HKD 1.07 | HKD 1.06 | 648.50K |
| 2026-08-19 | HKD 1.08 | -0.46% | HKD 1.08 | HKD 1.08 | HKD 1.06 | 489.50K |
| 2026-08-18 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.07 | 68.50K |
| 2026-08-17 | HKD 1.08 | 0.00% | HKD 1.07 | HKD 1.08 | HKD 1.07 | 49.50K |
| 2026-08-14 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.07 | 143.00K |
| 2026-08-13 | HKD 1.08 | -0.92% | HKD 1.08 | HKD 1.09 | HKD 1.07 | 366.50K |
| 2026-08-12 | HKD 1.09 | +0.93% | HKD 1.09 | HKD 1.09 | HKD 1.07 | 171.00K |
| 2026-08-11 | HKD 1.08 | -0.92% | HKD 1.09 | HKD 1.09 | HKD 1.07 | 791.00K |
| 2026-08-10 | HKD 1.09 | -0.91% | HKD 1.10 | HKD 1.10 | HKD 1.08 | 306.50K |
| 2026-08-07 | HKD 1.10 | +1.38% | HKD 1.09 | HKD 1.10 | HKD 1.08 | 229.50K |
| 2026-08-06 | HKD 1.09 | -1.36% | HKD 1.09 | HKD 1.09 | HKD 1.09 | 57.00K |
| 2026-08-05 | HKD 1.10 | -0.90% | HKD 1.13 | HKD 1.13 | HKD 1.08 | 244.00K |
| 2026-08-04 | HKD 1.11 | +2.78% | HKD 1.08 | HKD 1.12 | HKD 1.08 | 872.50K |
| 2026-08-03 | HKD 1.08 | -1.82% | HKD 1.08 | HKD 1.10 | HKD 1.08 | 132.00K |
| 2026-07-31 | HKD 1.10 | 0.00% | HKD 1.08 | HKD 1.10 | HKD 1.08 | 65.50K |
| 2026-07-30 | HKD 1.10 | +0.92% | HKD 1.09 | HKD 1.10 | HKD 1.07 | 196.50K |
| 2026-07-29 | HKD 1.09 | +0.93% | HKD 1.10 | HKD 1.14 | HKD 1.08 | 396.50K |
| 2026-07-28 | HKD 1.08 | -1.82% | HKD 1.08 | HKD 1.09 | HKD 1.07 | 14.00K |
| 2026-07-27 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.08 | 65.00K |
| 2026-07-24 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.08 | 38.00K |
| 2026-07-23 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.11 | HKD 1.09 | 100.00K |
| 2026-07-22 | HKD 1.10 | -0.90% | HKD 1.11 | HKD 1.11 | HKD 1.09 | 15.00K |
| 2026-07-21 | HKD 1.11 | +1.83% | HKD 1.10 | HKD 1.11 | HKD 1.08 | 342.50K |
| 2026-07-20 | HKD 1.09 | -0.91% | HKD 1.09 | HKD 1.09 | HKD 1.09 | 24.50K |
| 2026-07-17 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.07 | 148.50K |
| 2026-07-16 | HKD 1.10 | +1.85% | HKD 1.07 | HKD 1.12 | HKD 1.07 | 442.50K |
| 2026-07-15 | HKD 1.08 | +1.89% | HKD 1.07 | HKD 1.08 | HKD 1.06 | 153.00K |
| 2026-07-14 | HKD 1.06 | -1.85% | HKD 1.08 | HKD 1.08 | HKD 1.06 | 3.50K |
| 2026-07-13 | HKD 1.08 | 0.00% | HKD 1.07 | HKD 1.09 | HKD 1.06 | 146.50K |
| 2026-07-10 | HKD 1.08 | -0.92% | HKD 1.09 | HKD 1.09 | HKD 1.06 | 75.00K |
| 2026-07-09 | HKD 1.09 | 0.00% | HKD 1.09 | HKD 1.09 | HKD 1.09 | 0 |
| 2026-07-08 | HKD 1.09 | -0.91% | HKD 1.06 | HKD 1.09 | HKD 1.06 | 108.00K |
| 2026-07-07 | HKD 1.10 | 0.00% | HKD 1.06 | HKD 1.10 | HKD 1.06 | 27.50K |
| 2026-07-06 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-07-03 | HKD 1.10 | +3.77% | HKD 1.07 | HKD 1.11 | HKD 1.07 | 100.50K |
| 2026-07-02 | HKD 1.06 | +0.95% | HKD 1.08 | HKD 1.11 | HKD 1.06 | 47.00K |
| 2026-06-30 | HKD 1.05 | -0.94% | HKD 1.06 | HKD 1.09 | HKD 1.05 | 132.50K |
| 2026-06-29 | HKD 1.06 | -0.93% | HKD 1.05 | HKD 1.06 | HKD 1.04 | 155.50K |
| 2026-06-26 | HKD 1.07 | -0.93% | HKD 1.08 | HKD 1.08 | HKD 1.04 | 310.25K |
| 2026-06-25 | HKD 1.08 | 0.00% | HKD 1.09 | HKD 1.12 | HKD 1.08 | 38.50K |
| 2026-06-24 | HKD 1.08 | -0.92% | HKD 1.09 | HKD 1.13 | HKD 1.08 | 128.00K |
| 2026-06-23 | HKD 1.09 | 0.00% | HKD 1.07 | HKD 1.09 | HKD 1.07 | 32.50K |
| 2026-06-22 | HKD 1.09 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.08 | 603.24K |
| 2026-06-18 | HKD 1.09 | -4.39% | HKD 1.11 | HKD 1.11 | HKD 1.09 | 550.50K |
| 2026-06-17 | HKD 1.14 | +1.79% | HKD 1.11 | HKD 1.14 | HKD 1.10 | 161.00K |
| 2026-06-16 | HKD 1.12 | -3.45% | HKD 1.12 | HKD 1.12 | HKD 1.10 | 373.00K |
| 2026-06-15 | HKD 1.16 | +3.57% | HKD 1.12 | HKD 1.16 | HKD 1.11 | 94.00K |
| 2026-06-12 | HKD 1.12 | 0.00% | HKD 1.11 | HKD 1.12 | HKD 1.11 | 40.00K |
| 2026-06-11 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.13 | HKD 1.09 | 210.50K |
| 2026-06-10 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.13 | HKD 1.10 | 233.00K |
| 2026-06-09 | HKD 1.12 | -1.75% | HKD 1.13 | HKD 1.14 | HKD 1.11 | 146.00K |
| 2026-06-08 | HKD 1.14 | 0.00% | HKD 1.12 | HKD 1.14 | HKD 1.11 | 303.50K |
| 2026-06-05 | HKD 1.14 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.13 | 48.00K |
| 2026-06-04 | HKD 1.14 | -0.87% | HKD 1.15 | HKD 1.15 | HKD 1.13 | 208.00K |
| 2026-06-03 | HKD 1.15 | -1.71% | HKD 1.17 | HKD 1.17 | HKD 1.14 | 353.50K |
| 2026-06-02 | HKD 1.17 | -0.85% | HKD 1.16 | HKD 1.17 | HKD 1.15 | 390.00K |
| 2026-06-01 | HKD 1.18 | +1.72% | HKD 1.17 | HKD 1.19 | HKD 1.15 | 482.50K |
| 2026-05-29 | HKD 1.16 | -3.33% | HKD 1.18 | HKD 1.18 | HKD 1.15 | 375.00K |
| 2026-05-28 | HKD 1.20 | -0.83% | HKD 1.20 | HKD 1.20 | HKD 1.17 | 136.50K |
| 2026-05-27 | HKD 1.21 | 0.00% | HKD 1.20 | HKD 1.21 | HKD 1.19 | 35.00K |
| 2026-05-26 | HKD 1.21 | 0.00% | HKD 1.21 | HKD 1.21 | HKD 1.20 | 40.50K |