Continental Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-10	0.225	0.225	0.225	0.225	0.225	30,000
2023-09-18	0.260	0.265	0.240	0.240	0.240	131,000
2023-09-14	0.285	0.290	0.285	0.290	0.290	60,000
2023-09-13	0.310	0.335	0.305	0.335	0.335	38,000
2023-09-05	0.345	0.345	0.345	0.345	0.345	10,000
2023-09-04	0.345	0.350	0.300	0.345	0.345	1,000
2023-08-30	0.345	0.345	0.345	0.345	0.345	10,000
2023-08-24	0.320	0.320	0.320	0.320	0.320	10,000
2023-08-23	0.280	0.280	0.280	0.280	0.280	18,000
2023-08-08	0.320	0.380	0.315	0.320	0.320	3,000
2023-08-02	0.320	0.360	0.310	0.320	0.320	2,000
2023-07-28	0.315	0.315	0.315	0.315	0.315	20,000
2023-07-26	0.320	0.320	0.315	0.315	0.315	20,000
2023-07-24	0.335	0.370	0.315	0.335	0.335	6,000
2023-07-14	0.335	0.335	0.335	0.335	0.335	30,000
2023-07-07	0.330	0.335	0.330	0.335	0.335	20,000
2023-06-23	0.305	0.305	0.305	0.305	0.305	20,000
2023-06-13	0.320	0.390	0.300	0.320	0.320	1,000
2023-06-02	0.315	0.360	0.305	0.315	0.315	3,000
2023-05-22	0.310	0.310	0.310	0.310	0.310	10,000
2023-05-16	0.315	0.315	0.315	0.315	0.315	10,000
2023-05-12	0.320	0.320	0.315	0.315	0.315	20,000
2023-05-10	0.330	0.330	0.320	0.320	0.320	30,000
2023-05-05	0.355	0.355	0.340	0.340	0.340	110,000
2023-05-03	0.385	0.385	0.385	0.385	0.385	10,000
2023-05-02	0.390	0.390	0.390	0.390	0.390	10,000
2023-04-14	0.360	0.365	0.360	0.365	0.365	120,000
2023-04-11	0.385	0.390	0.385	0.390	0.390	20,000
2023-03-30	0.395	0.395	0.395	0.395	0.395	10,000
2023-03-29	0.400	0.400	0.395	0.395	0.395	20,000
2023-03-28	0.400	0.400	0.400	0.400	0.400	10,000
2023-03-23	0.390	0.390	0.390	0.390	0.390	10,000
2023-03-21	0.355	0.355	0.355	0.355	0.355	15,000
2023-03-17	0.375	0.375	0.350	0.350	0.350	29,200
2023-03-14	0.380	0.380	0.380	0.380	0.380	20,000
2023-03-13	0.380	0.380	0.380	0.380	0.380	30,000
2023-03-09	0.370	0.440	0.370	0.370	0.370	2,000
2023-03-07	0.360	0.360	0.360	0.360	0.360	10,000
2023-03-03	0.350	0.395	0.350	0.350	0.350	2,000
2023-02-28	0.350	0.400	0.345	0.350	0.350	4,000
2023-02-27	0.350	0.350	0.350	0.350	0.350	35,000
2023-02-22	0.345	0.345	0.345	0.345	0.345	10,000
2023-02-20	0.350	0.350	0.350	0.350	0.350	10,000
2023-02-09	0.370	0.370	0.370	0.370	0.370	10,000
2023-02-08	0.400	0.410	0.385	0.385	0.385	80,000
2023-02-07	0.355	0.355	0.355	0.355	0.355	10,000
2023-02-06	0.360	0.360	0.355	0.355	0.355	90,000
2023-02-03	0.375	0.375	0.360	0.365	0.365	170,000
2023-02-02	0.380	0.380	0.380	0.380	0.380	150,000
2023-02-01	0.340	0.400	0.340	0.390	0.390	200,000
2023-01-20	0.375	0.380	0.375	0.380	0.380	20,000
2023-01-18	0.360	0.360	0.350	0.350	0.350	72,000
2023-01-11	0.390	0.390	0.350	0.390	0.390	1,000
2023-01-09	0.370	0.390	0.370	0.390	0.390	150,000
2023-01-05	0.335	0.345	0.335	0.345	0.345	22,500
2022-12-30	0.375	0.375	0.375	0.375	0.375	30,000
2022-12-14	0.375	0.375	0.375	0.375	0.375	40,000
2022-12-13	0.340	0.370	0.340	0.370	0.370	280,000
2022-12-12	0.330	0.330	0.330	0.330	0.330	200,000
2022-12-09	0.330	0.330	0.330	0.330	0.330	10,000

← NewerPage 9 of 12 · 665 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-07	0.0200 HKD
2021-12-20	0.0200 HKD
2019-12-11	0.0025 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.