Skip to main content
Capital Estate Limited (HKG:0193)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.206
0.00 (0.00%)
At close: Mar 10, 2026

Capital Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.210.210.210.210.21-6,500
Mar 9, 20260.210.210.210.210.21-0.48%47,250
Mar 6, 20260.210.210.210.210.21-174,000
Mar 5, 20260.210.210.210.210.21-0.96%99,500
Mar 4, 20260.210.210.210.210.21-82,100
Mar 3, 20260.210.210.210.210.21-1.42%161,075
Mar 2, 20260.210.210.210.210.21--
Feb 27, 20260.210.210.210.210.21-0.93%7,775
Feb 26, 20260.210.210.210.210.212.39%387,000
Feb 25, 20260.210.210.210.210.21-0.48%144,000
Feb 24, 20260.210.210.200.210.21-0.94%72,000
Feb 23, 20260.210.210.210.210.21--
Feb 20, 20260.210.210.210.210.213.41%9,000
Feb 16, 20260.200.210.200.210.21-2.84%75,000
Feb 13, 20260.210.210.210.210.21-0.47%135,000
Feb 12, 20260.210.210.210.210.213.41%180,000
Feb 11, 20260.210.210.210.210.21-2.38%225,000
Feb 10, 20260.210.210.210.210.21--
Feb 9, 20260.210.220.210.210.21-216,762
Feb 6, 20260.220.220.210.210.21-4.55%36,000
Feb 5, 20260.220.220.220.220.22--
Feb 4, 20260.220.220.220.220.22--
Feb 3, 20260.210.220.210.220.22-102,500
Feb 2, 20260.220.220.220.220.22-48,000
Jan 30, 20260.220.230.220.220.22-1.35%75,000
Jan 29, 20260.230.230.210.220.222.76%114,100
Jan 28, 20260.210.220.210.220.22-3.98%66,000
Jan 27, 20260.230.230.230.230.23--
Jan 26, 20260.220.230.220.230.232.73%24,000
Jan 23, 20260.220.220.220.220.220.92%183,900
Jan 22, 20260.220.220.220.220.22-0.46%-
Jan 21, 20260.200.230.200.220.22-3.52%280,500
Jan 20, 20260.230.230.230.230.23-0.44%-
Jan 19, 20260.230.230.230.230.23--
Jan 16, 20260.230.230.230.230.230.88%72,000
Jan 15, 20260.230.230.220.230.230.89%151,000
Jan 14, 20260.220.230.220.220.221.82%39,500
Jan 13, 20260.220.220.220.220.220.46%6,000
Jan 12, 20260.220.220.220.220.22-0.90%1,025
Jan 9, 20260.210.220.210.220.227.28%255,007
Jan 8, 20260.200.210.200.210.21-1.44%15,000
Jan 7, 20260.190.210.190.210.2114.21%479,187
Jan 6, 20260.180.180.180.180.18-3.68%7,410
Jan 5, 20260.190.190.190.190.194.97%3,000
Jan 2, 20260.190.190.180.180.18-5.24%93,000
Dec 31, 20250.170.190.170.190.193.24%31,000
Dec 30, 20250.180.190.180.190.191.09%21,050
Dec 29, 20250.180.180.180.180.181.67%2,034,000
Dec 24, 20250.170.170.170.180.18-1.64%7,500
Dec 23, 20250.180.180.180.180.182.23%7,000
Dec 22, 20250.180.180.180.180.18-2.72%3,000
Dec 19, 20250.180.180.180.180.183.37%11,850
Dec 18, 20250.180.180.180.180.18-1.66%18,000
Dec 17, 20250.190.190.190.180.182.84%9,000
Dec 16, 20250.180.180.180.180.180.57%33,500
Dec 15, 20250.170.180.170.180.18-1.69%111,000
Dec 12, 20250.180.180.170.180.18-3.26%120,000
Dec 11, 20250.180.190.180.180.18-0.54%135,000
Dec 10, 20250.190.190.170.190.19-1,805,250
Dec 9, 20250.190.190.190.190.192.21%2,040,000
Dec 8, 20250.180.180.180.180.18-1.63%8,500
Dec 5, 20250.180.180.180.180.18-2,449,000
Dec 4, 20250.170.180.170.180.180.55%27,800
Dec 3, 20250.180.180.180.180.18-2,493,100
Dec 2, 20250.170.190.170.180.181.67%177,000
Dec 1, 20250.180.190.180.180.182.86%7,230,000
Nov 28, 20250.180.180.180.180.18--
Nov 27, 20250.180.180.170.180.184.17%390,450
Nov 26, 20250.170.170.140.170.17-6.15%183,500
Nov 25, 20250.180.180.170.180.18-2.19%22,000
Nov 24, 20250.180.180.180.180.18-0.54%6,000
Nov 21, 20250.180.180.180.180.18-750
Nov 20, 20250.180.180.180.180.181.10%3,125
Nov 19, 20250.180.180.180.180.18--
Nov 18, 20250.190.200.180.180.18-1.62%1,449,000
Nov 17, 20250.190.200.180.190.19-6.09%2,727,000
Nov 14, 20250.200.200.200.200.200.51%1,029,000
Nov 13, 20250.190.200.190.200.200.51%174,000
Nov 12, 20250.200.200.200.200.20-300
Nov 11, 20250.190.200.190.200.20-0.51%264,075
Nov 10, 20250.200.200.200.200.20-144,000
Nov 7, 20250.200.200.190.200.20-1.51%222,000
Nov 6, 20250.200.200.200.200.202.05%228,000
Nov 5, 20250.190.200.190.200.20-2.99%120,000
Nov 4, 20250.200.200.200.200.20--
Nov 3, 20250.200.200.200.200.20-4,500
Oct 31, 20250.190.200.190.200.20-0.99%102,350
Oct 30, 20250.190.200.190.200.20-2.40%72,200
Oct 28, 20250.210.210.210.210.21--
Oct 27, 20250.200.210.200.210.21-30,050
Oct 24, 20250.210.210.210.210.211.46%9,000
Oct 23, 20250.210.210.210.210.21-50
Oct 22, 20250.210.210.210.210.21--
Oct 21, 20250.210.210.210.210.21-275
Oct 20, 20250.200.210.200.210.21-28,500
Oct 17, 20250.200.200.200.210.21-6,375
Oct 16, 20250.210.210.210.210.21--
Oct 15, 20250.210.210.210.210.210.99%750
Oct 14, 20250.200.210.200.200.20-6.02%262,250
Oct 13, 20250.220.220.220.220.224.35%81,000