Central Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 5.460 | 5.570 | 5.360 | 5.490 | 5.490 | 5,583,000 |
| 2024-05-09 | 5.300 | 5.540 | 5.270 | 5.450 | 5.450 | 6,869,000 |
| 2024-05-08 | 5.340 | 5.410 | 5.220 | 5.290 | 5.290 | 4,615,000 |
| 2024-05-07 | 5.450 | 5.550 | 5.290 | 5.350 | 5.350 | 5,739,000 |
| 2024-05-06 | 5.400 | 5.500 | 5.360 | 5.440 | 5.440 | 4,425,000 |
| 2024-05-03 | 5.450 | 5.550 | 5.250 | 5.390 | 5.390 | 5,073,000 |
| 2024-05-02 | 5.520 | 5.560 | 5.400 | 5.430 | 5.430 | 4,455,000 |
| 2024-04-30 | 5.850 | 5.960 | 5.510 | 5.530 | 5.530 | 6,099,000 |
| 2024-04-29 | 5.840 | 5.960 | 5.770 | 5.860 | 5.860 | 6,176,000 |
| 2024-04-26 | 5.710 | 5.880 | 5.650 | 5.830 | 5.830 | 10,507,000 |
| 2024-04-25 | 6.050 | 6.050 | 5.720 | 5.730 | 5.730 | 9,737,000 |
| 2024-04-24 | 5.890 | 6.190 | 5.810 | 6.070 | 6.070 | 9,181,000 |
| 2024-04-23 | 6.140 | 6.210 | 5.840 | 5.900 | 5.900 | 8,519,000 |
| 2024-04-22 | 5.880 | 6.160 | 5.850 | 6.150 | 6.150 | 7,753,000 |
| 2024-04-19 | 6.140 | 6.140 | 5.820 | 5.900 | 5.900 | 9,029,000 |
| 2024-04-18 | 6.020 | 6.200 | 5.930 | 6.150 | 6.150 | 7,099,000 |
| 2024-04-17 | 5.870 | 6.020 | 5.830 | 6.010 | 6.010 | 5,737,000 |
| 2024-04-16 | 6.040 | 6.040 | 5.830 | 5.890 | 5.890 | 7,091,000 |
| 2024-04-15 | 6.000 | 6.060 | 5.880 | 6.050 | 6.050 | 5,200,000 |
| 2024-04-12 | 6.000 | 6.160 | 5.930 | 6.030 | 6.030 | 8,382,000 |
| 2024-04-11 | 6.160 | 6.250 | 5.930 | 5.990 | 5.990 | 8,715,000 |
| 2024-04-10 | 6.430 | 6.430 | 6.140 | 6.180 | 6.180 | 8,126,208 |
| 2024-04-09 | 6.330 | 6.550 | 6.250 | 6.450 | 6.450 | 8,699,000 |
| 2024-04-08 | 6.510 | 6.510 | 6.260 | 6.340 | 6.340 | 8,051,208 |
| 2024-04-05 | 6.350 | 6.540 | 6.320 | 6.530 | 6.530 | 8,141,000 |
| 2024-04-03 | 6.480 | 6.550 | 6.320 | 6.380 | 6.380 | 7,894,000 |
| 2024-04-02 | 6.390 | 6.550 | 6.380 | 6.490 | 6.490 | 7,881,000 |
| 2024-03-28 | 6.180 | 6.400 | 6.040 | 6.370 | 6.370 | 9,155,000 |
| 2024-03-27 | 6.320 | 6.530 | 6.190 | 6.190 | 6.190 | 8,233,000 |
| 2024-03-26 | 6.260 | 6.360 | 6.120 | 6.330 | 6.330 | 8,324,000 |
| 2024-03-25 | 6.120 | 6.290 | 6.030 | 6.250 | 6.250 | 8,502,000 |
| 2024-03-22 | 6.310 | 6.310 | 5.980 | 6.130 | 6.130 | 5,344,000 |
| 2024-03-21 | 6.440 | 6.610 | 6.290 | 6.330 | 6.330 | 4,853,000 |
| 2024-03-20 | 6.280 | 6.520 | 6.150 | 6.460 | 6.460 | 4,726,000 |
| 2024-03-19 | 6.500 | 6.510 | 6.130 | 6.300 | 6.300 | 5,424,000 |
| 2024-03-18 | 6.100 | 6.520 | 5.950 | 6.520 | 6.520 | 8,906,000 |
| 2024-03-15 | 5.780 | 5.950 | 5.650 | 5.920 | 5.920 | 5,500,000 |
| 2024-03-14 | 6.310 | 6.390 | 5.740 | 5.830 | 5.830 | 7,868,000 |
| 2024-03-13 | 6.580 | 6.680 | 6.270 | 6.300 | 6.300 | 7,763,000 |
| 2024-03-12 | 6.400 | 6.670 | 6.140 | 6.610 | 6.610 | 8,435,000 |
| 2024-03-11 | 6.300 | 6.490 | 6.020 | 6.350 | 6.350 | 7,645,000 |
| 2024-03-08 | 5.950 | 6.190 | 5.890 | 6.190 | 6.190 | 6,180,000 |
| 2024-03-07 | 5.940 | 6.090 | 5.830 | 5.930 | 5.930 | 6,265,000 |
| 2024-03-06 | 5.790 | 5.970 | 5.620 | 5.920 | 5.920 | 5,796,000 |
| 2024-03-05 | 5.900 | 5.930 | 5.730 | 5.820 | 5.820 | 5,258,000 |
| 2024-03-04 | 6.060 | 6.160 | 5.780 | 5.870 | 5.870 | 8,559,000 |
| 2024-03-01 | 5.630 | 5.920 | 5.580 | 5.900 | 5.900 | 5,442,000 |
| 2024-02-29 | 5.560 | 5.750 | 5.500 | 5.650 | 5.650 | 5,936,000 |
| 2024-02-28 | 5.700 | 5.710 | 5.510 | 5.580 | 5.580 | 4,830,000 |
| 2024-02-27 | 5.680 | 5.780 | 5.560 | 5.720 | 5.720 | 5,708,000 |
| 2024-02-26 | 5.940 | 5.940 | 5.520 | 5.730 | 5.730 | 6,265,000 |
| 2024-02-23 | 5.920 | 6.030 | 5.870 | 5.930 | 5.930 | 4,928,000 |
| 2024-02-22 | 5.880 | 5.960 | 5.740 | 5.910 | 5.910 | 4,984,000 |
| 2024-02-21 | 5.760 | 5.930 | 5.730 | 5.900 | 5.900 | 5,054,000 |
| 2024-02-20 | 5.670 | 5.850 | 5.550 | 5.820 | 5.820 | 5,252,000 |
| 2024-02-19 | 5.620 | 5.770 | 5.150 | 5.720 | 5.720 | 9,399,000 |
| 2024-02-16 | 5.070 | 5.110 | 5.010 | 5.100 | 5.100 | 4,319,000 |
| 2024-02-15 | 5.070 | 5.120 | 5.020 | 5.080 | 5.080 | 4,272,000 |
| 2024-02-14 | 4.980 | 5.070 | 4.910 | 5.060 | 5.060 | 4,339,000 |
| 2024-02-09 | 4.960 | 5.010 | 4.800 | 5.010 | 5.010 | 3,347,000 |
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.