Central Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 5.010 | 5.050 | 4.920 | 4.970 | 4.970 | 4,349,000 |
| 2024-02-07 | 5.100 | 5.120 | 4.950 | 5.000 | 5.000 | 4,741,000 |
| 2024-02-06 | 4.970 | 5.110 | 4.900 | 5.070 | 5.070 | 4,715,000 |
| 2024-02-05 | 5.000 | 5.000 | 4.790 | 4.960 | 4.960 | 4,316,000 |
| 2024-02-02 | 4.930 | 5.110 | 4.850 | 4.930 | 4.930 | 4,215,000 |
| 2024-02-01 | 4.790 | 5.020 | 4.720 | 4.940 | 4.940 | 4,851,000 |
| 2024-01-31 | 4.800 | 4.860 | 4.720 | 4.810 | 4.810 | 4,525,000 |
| 2024-01-30 | 4.920 | 4.920 | 4.750 | 4.830 | 4.830 | 4,477,000 |
| 2024-01-29 | 5.000 | 5.010 | 4.850 | 4.940 | 4.940 | 4,340,000 |
| 2024-01-26 | 5.050 | 5.050 | 4.850 | 4.980 | 4.980 | 4,215,000 |
| 2024-01-25 | 5.100 | 5.130 | 4.940 | 5.070 | 5.070 | 4,368,000 |
| 2024-01-24 | 5.120 | 5.160 | 4.940 | 5.080 | 5.080 | 4,436,000 |
| 2024-01-23 | 4.750 | 5.140 | 4.710 | 5.110 | 5.110 | 5,009,000 |
| 2024-01-22 | 4.910 | 4.910 | 4.660 | 4.760 | 4.760 | 4,620,000 |
| 2024-01-19 | 4.980 | 5.040 | 4.800 | 4.930 | 4.930 | 4,481,000 |
| 2024-01-18 | 4.600 | 5.000 | 4.560 | 4.990 | 4.990 | 4,814,000 |
| 2024-01-17 | 4.820 | 4.820 | 4.500 | 4.630 | 4.630 | 4,920,000 |
| 2024-01-16 | 4.850 | 4.920 | 4.740 | 4.840 | 4.840 | 5,273,000 |
| 2024-01-15 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 4,764,000 |
| 2024-01-12 | 4.920 | 5.140 | 4.680 | 5.030 | 5.030 | 6,606,000 |
| 2024-01-11 | 5.110 | 5.110 | 4.880 | 4.930 | 4.930 | 4,253,000 |
| 2024-01-10 | 4.860 | 5.130 | 4.820 | 5.100 | 5.100 | 4,887,000 |
| 2024-01-09 | 4.900 | 5.070 | 4.830 | 4.870 | 4.870 | 4,340,000 |
| 2024-01-08 | 4.890 | 5.050 | 4.700 | 4.890 | 4.890 | 4,476,000 |
| 2024-01-05 | 4.710 | 4.980 | 4.710 | 4.870 | 4.870 | 4,528,000 |
| 2024-01-04 | 4.650 | 4.830 | 4.480 | 4.730 | 4.730 | 4,458,000 |
| 2024-01-03 | 4.790 | 4.790 | 4.580 | 4.680 | 4.680 | 3,862,000 |
| 2024-01-02 | 4.960 | 5.080 | 4.790 | 4.850 | 4.850 | 3,060,000 |
| 2023-12-29 | 4.900 | 5.120 | 4.780 | 5.020 | 5.020 | 3,648,000 |
| 2023-12-28 | 4.550 | 4.950 | 4.510 | 4.930 | 4.930 | 3,824,000 |
| 2023-12-27 | 4.910 | 4.910 | 4.440 | 4.480 | 4.480 | 3,432,000 |
| 2023-12-22 | 4.820 | 5.170 | 4.820 | 4.890 | 4.890 | 4,138,000 |
| 2023-12-21 | 4.685 | 4.800 | 4.590 | 4.775 | 4.775 | 2,424,000 |
| 2023-12-20 | 4.775 | 4.840 | 4.645 | 4.700 | 4.700 | 2,131,032 |
| 2023-12-19 | 4.835 | 4.850 | 4.725 | 4.755 | 4.755 | 1,688,000 |
| 2023-12-18 | 4.905 | 4.905 | 4.785 | 4.840 | 4.840 | 1,752,000 |
| 2023-12-15 | 19.560 | 19.940 | 19.560 | 19.660 | 19.660 | 529,000 |
| 2023-12-14 | 19.260 | 19.780 | 19.140 | 19.540 | 19.540 | 627,000 |
| 2023-12-13 | 18.920 | 19.160 | 18.840 | 19.080 | 19.080 | 405,000 |
| 2023-12-12 | 18.520 | 19.060 | 18.520 | 18.980 | 18.980 | 585,000 |
| 2023-12-11 | 18.620 | 18.620 | 18.160 | 18.500 | 18.500 | 545,000 |
| 2023-12-08 | 18.520 | 18.840 | 18.360 | 18.580 | 18.580 | 468,000 |
| 2023-12-07 | 18.420 | 18.740 | 18.000 | 18.560 | 18.560 | 488,000 |
| 2023-12-06 | 17.920 | 18.900 | 17.760 | 18.360 | 18.360 | 612,000 |
| 2023-12-05 | 18.280 | 18.280 | 17.780 | 17.980 | 17.980 | 439,000 |
| 2023-12-04 | 18.460 | 18.700 | 18.260 | 18.320 | 18.320 | 508,000 |
| 2023-12-01 | 18.160 | 18.560 | 17.960 | 18.500 | 18.500 | 695,000 |
| 2023-11-30 | 18.200 | 18.360 | 18.020 | 18.220 | 18.220 | 415,000 |
| 2023-11-29 | 18.160 | 18.540 | 17.960 | 18.140 | 18.140 | 570,000 |
| 2023-11-28 | 17.800 | 18.240 | 17.680 | 18.120 | 18.120 | 563,000 |
| 2023-11-27 | 17.460 | 17.840 | 17.420 | 17.700 | 17.700 | 508,000 |
| 2023-11-24 | 17.860 | 17.860 | 17.340 | 17.640 | 17.640 | 682,000 |
| 2023-11-23 | 18.400 | 18.400 | 17.820 | 17.940 | 17.940 | 642,000 |
| 2023-11-22 | 18.700 | 18.700 | 18.060 | 18.420 | 18.420 | 646,000 |
| 2023-11-21 | 19.060 | 19.540 | 18.700 | 18.760 | 18.760 | 835,000 |
| 2023-11-20 | 18.680 | 18.980 | 18.540 | 18.960 | 18.960 | 516,000 |
| 2023-11-17 | 18.700 | 18.760 | 18.380 | 18.640 | 18.640 | 595,000 |
| 2023-11-16 | 18.860 | 19.000 | 18.500 | 18.780 | 18.780 | 541,000 |
| 2023-11-15 | 17.960 | 19.000 | 17.960 | 18.920 | 18.920 | 729,000 |
| 2023-11-14 | 17.460 | 17.980 | 17.120 | 17.900 | 17.900 | 651,000 |
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.