Chinese Estates Holdings Limited (HKG:0127)
Hong Kong
· Delayed Price · Currency is HKD 1.270
-0.030 (-2.31%)
Mar 10, 2026, 1:10 PM HKT
Chinese Estates Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | - | 236,500 |
| Mar 6, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 106,000 |
| Mar 5, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 126,304 |
| Mar 4, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -1.54% | 202,000 |
| Mar 3, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | - | 223,000 |
| Mar 2, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | -0.76% | 45,604 |
| Feb 27, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -0.76% | 105,000 |
| Feb 26, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | - | 196,500 |
| Feb 25, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 2.33% | 575,000 |
| Feb 24, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | -0.77% | 185,500 |
| Feb 23, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 232,500 |
| Feb 20, 2026 | 1.27 | 1.27 | 1.25 | 1.28 | 1.28 | - | 176,500 |
| Feb 16, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 26,500 |
| Feb 13, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | - | 179,500 |
| Feb 12, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 76,000 |
| Feb 11, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 52,000 |
| Feb 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 77,000 |
| Feb 9, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | - | 116,500 |
| Feb 6, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 194,000 |
| Feb 5, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -2.36% | 127,500 |
| Feb 4, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 0.79% | 17,000 |
| Feb 3, 2026 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 0.80% | 162,000 |
| Feb 2, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | -1.57% | 218,500 |
| Jan 30, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -1.55% | 42,500 |
| Jan 29, 2026 | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | - | 259,000 |
| Jan 28, 2026 | 1.23 | 1.32 | 1.23 | 1.29 | 1.29 | 3.20% | 534,500 |
| Jan 27, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | - | 249,000 |
| Jan 26, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 111,500 |
| Jan 23, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 98,000 |
| Jan 22, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 182,000 |
| Jan 21, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 68,000 |
| Jan 20, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 116,000 |
| Jan 19, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 325,500 |
| Jan 16, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 44,895 |
| Jan 15, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | - | 223,500 |
| Jan 14, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 2.46% | 114,500 |
| Jan 13, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 269,500 |
| Jan 12, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 561,500 |
| Jan 9, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 301,500 |
| Jan 8, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 101,000 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 151,500 |
| Jan 6, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 236,000 |
| Jan 5, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 156,000 |
| Jan 2, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 125,500 |
| Dec 31, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 80,500 |
| Dec 30, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 127,754 |
| Dec 29, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | 137,500 |
| Dec 24, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | - | 29,500 |
| Dec 23, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 20,000 |
| Dec 22, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 2.48% | 15,000 |
| Dec 19, 2025 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 1,111,500 |
| Dec 18, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 92,000 |
| Dec 17, 2025 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -0.79% | 74,000 |
| Dec 16, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | - | 39,000 |
| Dec 15, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 1,130,500 |
| Dec 12, 2025 | 1.25 | 1.25 | 1.24 | 1.26 | 1.26 | - | 67,200 |
| Dec 11, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 12,000 |
| Dec 10, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 102,886 |
| Dec 9, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 474,590 |
| Dec 8, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 204,000 |
| Dec 5, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 189,500 |
| Dec 4, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.78% | 103,500 |
| Dec 3, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 158,500 |
| Dec 2, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 86,000 |
| Dec 1, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 130,500 |
| Nov 28, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 11,500 |
| Nov 27, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 54,000 |
| Nov 26, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 48,500 |
| Nov 25, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 380,500 |
| Nov 24, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 170,234 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 300,500 |
| Nov 20, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 29,000 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 23,000 |
| Nov 18, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | 137,500 |
| Nov 17, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | - | 70,000 |
| Nov 14, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | - | 125,000 |
| Nov 13, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 216,000 |
| Nov 12, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 198,500 |
| Nov 11, 2025 | 1.29 | 1.31 | 1.27 | 1.31 | 1.31 | 0.77% | 385,500 |
| Nov 10, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 54,500 |
| Nov 7, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 47,500 |
| Nov 6, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | - | 32,000 |
| Nov 5, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 158,000 |
| Nov 4, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -1.53% | 206,500 |
| Nov 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 15,500 |
| Oct 31, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | - | 302,500 |
| Oct 30, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 88,000 |
| Oct 28, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 44,263 |
| Oct 27, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 169,500 |
| Oct 24, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 221,000 |
| Oct 23, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 267,500 |
| Oct 22, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 129,000 |
| Oct 21, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 90,000 |
| Oct 20, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 61,000 |
| Oct 17, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 375,000 |
| Oct 16, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 91,500 |
| Oct 15, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.59% | 221,000 |
| Oct 14, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 394,500 |
| Oct 13, 2025 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | -2.29% | 388,500 |
| Oct 10, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | - | 310,000 |