Central Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 9.310 | 9.360 | 9.000 | 9.060 | 9.060 | 3,334,000 |
| 2024-08-06 | 8.750 | 9.360 | 8.590 | 9.330 | 9.330 | 4,809,000 |
| 2024-08-05 | 8.420 | 8.880 | 8.290 | 8.740 | 8.740 | 4,353,000 |
| 2024-08-02 | 8.230 | 8.430 | 8.050 | 8.430 | 8.430 | 4,428,000 |
| 2024-08-01 | 8.460 | 8.590 | 8.220 | 8.250 | 8.250 | 3,616,000 |
| 2024-07-31 | 8.320 | 8.520 | 8.070 | 8.450 | 8.450 | 4,000,000 |
| 2024-07-30 | 8.600 | 8.670 | 8.290 | 8.330 | 8.330 | 3,628,000 |
| 2024-07-29 | 8.470 | 8.700 | 8.430 | 8.590 | 8.590 | 3,529,000 |
| 2024-07-26 | 8.420 | 8.460 | 8.240 | 8.460 | 8.460 | 3,915,000 |
| 2024-07-25 | 8.860 | 8.860 | 8.430 | 8.430 | 8.430 | 3,535,000 |
| 2024-07-24 | 8.760 | 8.990 | 8.610 | 8.890 | 8.890 | 4,148,000 |
| 2024-07-23 | 8.460 | 8.800 | 8.200 | 8.750 | 8.750 | 3,722,000 |
| 2024-07-22 | 8.400 | 9.010 | 8.240 | 8.450 | 8.450 | 4,381,000 |
| 2024-07-19 | 8.160 | 8.360 | 8.060 | 8.310 | 8.310 | 3,859,000 |
| 2024-07-18 | 8.190 | 8.300 | 8.000 | 8.170 | 8.170 | 2,339,000 |
| 2024-07-17 | 8.460 | 8.540 | 8.120 | 8.180 | 8.180 | 2,792,000 |
| 2024-07-16 | 8.490 | 8.600 | 8.340 | 8.470 | 8.470 | 2,773,000 |
| 2024-07-15 | 8.490 | 8.500 | 8.220 | 8.500 | 8.500 | 2,485,000 |
| 2024-07-12 | 8.680 | 8.700 | 8.360 | 8.470 | 8.470 | 3,273,000 |
| 2024-07-11 | 8.900 | 8.900 | 8.550 | 8.660 | 8.660 | 3,649,000 |
| 2024-07-10 | 9.600 | 9.640 | 8.580 | 8.980 | 8.980 | 4,530,000 |
| 2024-07-09 | 9.210 | 9.850 | 9.030 | 9.760 | 9.760 | 6,880,000 |
| 2024-07-08 | 9.080 | 9.160 | 8.780 | 9.120 | 9.120 | 6,283,000 |
| 2024-07-05 | 8.910 | 8.940 | 8.580 | 8.760 | 8.760 | 3,609,000 |
| 2024-07-04 | 8.580 | 8.920 | 8.520 | 8.920 | 8.920 | 5,291,000 |
| 2024-07-03 | 8.510 | 8.650 | 8.390 | 8.570 | 8.570 | 4,531,000 |
| 2024-07-02 | 8.070 | 8.510 | 8.070 | 8.500 | 8.500 | 6,276,000 |
| 2024-06-28 | 7.920 | 8.070 | 7.760 | 8.020 | 8.020 | 4,151,000 |
| 2024-06-27 | 7.830 | 7.960 | 7.730 | 7.910 | 7.910 | 3,486,000 |
| 2024-06-26 | 8.200 | 8.200 | 7.800 | 7.870 | 7.870 | 5,177,000 |
| 2024-06-25 | 8.280 | 8.430 | 8.150 | 8.190 | 8.190 | 4,263,000 |
| 2024-06-24 | 8.490 | 8.640 | 8.220 | 8.280 | 8.280 | 4,450,000 |
| 2024-06-21 | 8.220 | 8.530 | 8.010 | 8.500 | 8.500 | 7,106,000 |
| 2024-06-20 | 8.090 | 8.280 | 8.000 | 8.200 | 8.200 | 6,133,000 |
| 2024-06-19 | 7.980 | 8.290 | 7.840 | 8.110 | 8.110 | 7,000,000 |
| 2024-06-18 | 7.750 | 8.130 | 7.640 | 8.000 | 8.000 | 8,197,766 |
| 2024-06-17 | 7.390 | 7.720 | 7.300 | 7.720 | 7.720 | 6,125,000 |
| 2024-06-14 | 7.320 | 7.420 | 7.000 | 7.420 | 7.420 | 7,371,000 |
| 2024-06-13 | 7.160 | 7.280 | 7.130 | 7.230 | 7.230 | 4,894,000 |
| 2024-06-12 | 7.390 | 7.460 | 7.000 | 7.150 | 7.150 | 4,844,000 |
| 2024-06-11 | 7.620 | 7.650 | 7.370 | 7.400 | 7.400 | 3,715,000 |
| 2024-06-07 | 8.130 | 8.280 | 7.500 | 7.590 | 7.590 | 7,502,883 |
| 2024-06-06 | 8.060 | 8.180 | 7.860 | 8.120 | 8.120 | 5,413,000 |
| 2024-06-05 | 8.220 | 8.290 | 8.020 | 8.070 | 8.070 | 4,946,000 |
| 2024-06-04 | 8.200 | 8.380 | 8.120 | 8.210 | 8.210 | 5,218,000 |
| 2024-06-03 | 8.340 | 8.390 | 8.030 | 8.170 | 8.170 | 5,592,000 |
| 2024-05-31 | 8.730 | 8.730 | 8.250 | 8.350 | 8.350 | 7,837,000 |
| 2024-05-30 | 8.560 | 8.980 | 7.200 | 8.810 | 8.810 | 17,763,000 |
| 2024-05-29 | 8.300 | 9.220 | 8.300 | 8.600 | 8.600 | 11,430,000 |
| 2024-05-28 | 8.520 | 8.690 | 7.860 | 8.250 | 8.250 | 7,852,000 |
| 2024-05-27 | 8.240 | 8.540 | 7.630 | 8.540 | 8.540 | 11,200,000 |
| 2024-05-24 | 7.310 | 8.000 | 7.220 | 7.750 | 7.750 | 9,955,000 |
| 2024-05-23 | 6.660 | 7.350 | 6.600 | 7.350 | 7.350 | 9,819,000 |
| 2024-05-22 | 6.080 | 6.670 | 5.970 | 6.670 | 6.670 | 8,595,000 |
| 2024-05-21 | 6.000 | 6.220 | 5.880 | 6.050 | 6.050 | 11,200,000 |
| 2024-05-20 | 5.760 | 5.880 | 5.560 | 5.750 | 5.750 | 3,159,000 |
| 2024-05-17 | 5.450 | 5.760 | 5.450 | 5.730 | 5.730 | 5,753,000 |
| 2024-05-16 | 5.340 | 5.460 | 5.270 | 5.460 | 5.460 | 4,378,000 |
| 2024-05-14 | 5.540 | 5.580 | 5.270 | 5.360 | 5.360 | 5,610,000 |
| 2024-05-13 | 5.500 | 5.590 | 5.380 | 5.550 | 5.550 | 4,236,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.