Capital Estate Limited (0193.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 11:40AM HKT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
| 26 June 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
| 25 June 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
| 24 June 2024 | 0.360 | 0.385 | 0.360 | 0.385 | 0.385 | 8,500 |
| 21 June 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
| 20 June 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
| 19 June 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
| 18 June 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
| 17 June 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
| 14 June 2024 | 0.385 | 0.395 | 0.375 | 0.395 | 0.395 | 102,000 |
| 13 June 2024 | 0.375 | 0.460 | 0.375 | 0.395 | 0.395 | 1,034,250 |
| 12 June 2024 | 0.305 | 0.360 | 0.305 | 0.350 | 0.350 | 85,701 |
| 11 June 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
| 07 June 2024 | 0.300 | 0.330 | 0.300 | 0.320 | 0.320 | 12,000 |
| 06 June 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
| 05 June 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 3,750 |
| 04 June 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 3,000 |
| 03 June 2024 | 0.340 | 0.370 | 0.310 | 0.335 | 0.335 | 27,750 |
| 31 May 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | - |
| 30 May 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | - |
| 29 May 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
| 28 May 2024 | 0.395 | 0.395 | 0.350 | 0.395 | 0.395 | 27,500 |
| 27 May 2024 | 0.370 | 0.385 | 0.370 | 0.385 | 0.385 | 120,000 |
| 24 May 2024 | 0.310 | 0.485 | 0.310 | 0.370 | 0.370 | 1,042,325 |
| 23 May 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
| 22 May 2024 | 0.260 | 0.350 | 0.260 | 0.305 | 0.305 | 894,105 |
| 21 May 2024 | 0.210 | 0.242 | 0.210 | 0.242 | 0.242 | 37,500 |
| 20 May 2024 | 0.210 | 0.210 | 0.210 | 0.210 | 0.210 | - |
| 17 May 2024 | 0.210 | 0.210 | 0.210 | 0.210 | 0.210 | - |
| 16 May 2024 | 0.209 | 0.209 | 0.209 | 0.210 | 0.210 | 16,250 |
| 14 May 2024 | 0.222 | 0.222 | 0.222 | 0.222 | 0.222 | - |
| 13 May 2024 | 0.210 | 0.239 | 0.210 | 0.239 | 0.239 | 17,500 |
| 10 May 2024 | 0.228 | 0.228 | 0.227 | 0.228 | 0.228 | 133,500 |
| 09 May 2024 | 0.192 | 0.231 | 0.190 | 0.231 | 0.231 | 36,750 |
| 08 May 2024 | 0.202 | 0.202 | 0.202 | 0.202 | 0.202 | - |
| 07 May 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
| 06 May 2024 | 0.191 | 0.222 | 0.191 | 0.220 | 0.220 | 8,350 |
| 03 May 2024 | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 9,000 |
| 02 May 2024 | 0.190 | 0.200 | 0.190 | 0.199 | 0.199 | 9,750 |
| 30 Apr 2024 | 0.198 | 0.198 | 0.198 | 0.198 | 0.198 | - |
| 29 Apr 2024 | 0.198 | 0.198 | 0.198 | 0.198 | 0.198 | 30,500 |
| 26 Apr 2024 | 0.198 | 0.198 | 0.198 | 0.198 | 0.198 | - |
| 25 Apr 2024 | 0.193 | 0.193 | 0.193 | 0.193 | 0.193 | 3,000 |
| 24 Apr 2024 | 0.189 | 0.200 | 0.181 | 0.188 | 0.188 | 36,100 |
| 23 Apr 2024 | 0.168 | 0.183 | 0.174 | 0.181 | 0.181 | 207,412 |
| 22 Apr 2024 | 0.158 | 0.158 | 0.158 | 0.158 | 0.158 | - |
| 19 Apr 2024 | 0.158 | 0.158 | 0.158 | 0.158 | 0.158 | - |
| 18 Apr 2024 | 0.155 | 0.158 | 0.155 | 0.158 | 0.158 | 7,225 |
| 17 Apr 2024 | 0.151 | 0.151 | 0.151 | 0.160 | 0.160 | 21,000 |
| 16 Apr 2024 | 0.158 | 0.158 | 0.158 | 0.158 | 0.158 | - |
| 15 Apr 2024 | 0.158 | 0.158 | 0.158 | 0.158 | 0.158 | - |
| 12 Apr 2024 | 0.168 | 0.168 | 0.168 | 0.168 | 0.168 | - |
| 11 Apr 2024 | 0.162 | 0.162 | 0.162 | 0.162 | 0.162 | 25,000 |
| 10 Apr 2024 | 0.156 | 0.156 | 0.156 | 0.156 | 0.156 | - |
| 09 Apr 2024 | 0.119 | 0.156 | 0.119 | 0.156 | 0.156 | 81,000 |
| 08 Apr 2024 | 0.116 | 0.124 | 0.116 | 0.127 | 0.127 | 14,000 |
| 05 Apr 2024 | 0.129 | 0.129 | 0.129 | 0.129 | 0.129 | - |
| 03 Apr 2024 | 0.129 | 0.129 | 0.129 | 0.129 | 0.129 | - |
| 02 Apr 2024 | 0.129 | 0.129 | 0.129 | 0.129 | 0.129 | - |
| 28 Mar 2024 | 0.129 | 0.129 | 0.129 | 0.129 | 0.129 | - |
| 27 Mar 2024 | 0.129 | 0.129 | 0.129 | 0.129 | 0.129 | - |
| 26 Mar 2024 | 0.121 | 0.121 | 0.121 | 0.121 | 0.121 | - |
| 25 Mar 2024 | 0.121 | 0.121 | 0.121 | 0.121 | 0.121 | - |
| 22 Mar 2024 | 0.121 | 0.121 | 0.121 | 0.121 | 0.121 | - |
| 21 Mar 2024 | 0.113 | 0.113 | 0.113 | 0.121 | 0.121 | 4,000 |
| 20 Mar 2024 | 0.120 | 0.120 | 0.120 | 0.120 | 0.120 | - |
| 19 Mar 2024 | 0.113 | 0.113 | 0.113 | 0.120 | 0.120 | 6,000 |
| 18 Mar 2024 | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | - |
| 15 Mar 2024 | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | - |
| 14 Mar 2024 | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | - |
| 13 Mar 2024 | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | 9,350 |
| 12 Mar 2024 | 0.121 | 0.121 | 0.121 | 0.129 | 0.129 | 4,561 |
| 11 Mar 2024 | 0.129 | 0.129 | 0.129 | 0.129 | 0.129 | - |
| 08 Mar 2024 | 0.120 | 0.120 | 0.119 | 0.129 | 0.129 | 22,808 |
| 07 Mar 2024 | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | - |
| 06 Mar 2024 | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | - |
| 05 Mar 2024 | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | - |
| 04 Mar 2024 | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | - |
| 01 Mar 2024 | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | - |
| 29 Feb 2024 | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | - |
| 28 Feb 2024 | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | - |
| 27 Feb 2024 | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | - |
| 26 Feb 2024 | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | - |
| 23 Feb 2024 | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | - |
| 22 Feb 2024 | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | 22,200 |
| 21 Feb 2024 | 0.114 | 0.123 | 0.110 | 0.123 | 0.123 | 15,000 |
| 20 Feb 2024 | 0.131 | 0.131 | 0.131 | 0.131 | 0.131 | - |
| 19 Feb 2024 | 0.130 | 0.130 | 0.130 | 0.130 | 0.130 | 4,500 |
| 16 Feb 2024 | 0.133 | 0.133 | 0.133 | 0.133 | 0.133 | - |
| 15 Feb 2024 | 0.133 | 0.133 | 0.133 | 0.133 | 0.133 | - |
| 14 Feb 2024 | 0.128 | 0.128 | 0.128 | 0.128 | 0.128 | - |
| 09 Feb 2024 | 0.128 | 0.128 | 0.128 | 0.128 | 0.128 | - |
| 08 Feb 2024 | 0.128 | 0.128 | 0.128 | 0.128 | 0.128 | - |
| 07 Feb 2024 | 0.128 | 0.128 | 0.128 | 0.128 | 0.128 | - |
| 06 Feb 2024 | 0.128 | 0.128 | 0.128 | 0.128 | 0.128 | - |
| 05 Feb 2024 | 0.120 | 0.120 | 0.120 | 0.128 | 0.128 | 3,000 |
| 02 Feb 2024 | 0.121 | 0.121 | 0.121 | 0.121 | 0.121 | - |
| 01 Feb 2024 | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | - |
| 31 Jan 2024 | 0.128 | 0.128 | 0.128 | 0.128 | 0.128 | - |
| 30 Jan 2024 | 0.120 | 0.120 | 0.120 | 0.131 | 0.131 | 3,250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.