Central Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	17.020	17.580	16.960	17.320	17.320	575,000
2023-11-10	17.720	17.720	16.880	17.080	17.080	727,000
2023-11-09	16.180	18.020	16.000	17.860	17.860	1,494,000
2023-11-08	16.360	16.500	16.120	16.220	16.220	626,000
2023-11-07	16.700	16.700	16.300	16.380	16.380	763,000
2023-11-06	16.380	16.880	16.380	16.640	16.640	968,000
2023-11-03	16.100	16.740	15.840	16.320	16.320	1,091,000
2023-11-02	16.340	16.580	16.040	16.160	16.160	982,000
2023-11-01	16.880	17.120	16.200	16.420	16.420	1,167,000
2023-10-31	17.960	17.960	16.760	16.840	16.840	1,274,000
2023-10-30	18.060	18.140	17.340	18.020	18.020	743,000
2023-10-27	17.400	18.140	17.080	18.000	18.000	1,018,000
2023-10-26	17.700	17.700	16.960	17.460	17.460	694,000
2023-10-25	17.700	18.300	17.620	17.760	17.760	735,000
2023-10-24	18.200	18.200	17.400	17.520	17.520	765,000
2023-10-20	18.160	18.400	17.960	18.300	18.300	836,000
2023-10-19	18.680	18.680	17.980	18.220	18.220	637,000
2023-10-18	18.860	19.000	18.540	18.720	18.720	704,000
2023-10-17	18.640	18.940	18.380	18.900	18.900	619,000
2023-10-16	18.740	19.100	18.560	18.600	18.600	689,000
2023-10-13	18.500	18.880	18.360	18.780	18.780	632,000
2023-10-12	18.280	18.560	18.200	18.560	18.560	668,000
2023-10-11	18.180	18.360	18.140	18.220	18.220	601,000
2023-10-10	18.600	18.600	17.760	18.120	18.120	618,000
2023-10-09	18.700	18.740	18.460	18.560	18.560	312,000
2023-10-06	17.980	18.680	17.980	18.680	18.680	715,000
2023-10-05	17.960	18.200	17.880	18.040	18.040	505,000
2023-10-04	17.880	18.040	17.720	18.020	18.020	631,000
2023-10-03	18.520	18.520	17.860	18.060	18.060	641,000
2023-09-29	17.920	18.680	17.920	18.620	18.620	975,000
2023-09-28	17.880	18.200	17.720	17.960	17.960	659,000
2023-09-27	17.100	18.080	17.000	17.980	17.980	1,133,000
2023-09-26	17.360	17.380	16.960	17.160	17.160	768,000
2023-09-25	17.200	17.480	17.000	17.240	17.240	587,000
2023-09-22	17.040	17.540	16.920	17.520	17.520	742,000
2023-09-21	17.380	17.460	17.040	17.160	17.160	620,000
2023-09-20	17.600	17.620	17.360	17.520	17.520	765,000
2023-09-19	17.620	17.780	17.280	17.680	17.680	728,000
2023-09-18	17.800	18.000	17.480	17.660	17.660	739,000
2023-09-15	17.860	18.220	17.580	17.860	17.860	1,193,643
2023-09-14	17.660	18.100	17.320	17.900	17.900	941,000
2023-09-13	17.460	17.780	17.320	17.700	17.700	861,000
2023-09-12	17.540	17.680	17.220	17.500	17.500	692,000
2023-09-11	17.560	17.660	17.180	17.600	17.600	782,000
2023-09-07	17.400	17.700	17.260	17.580	17.580	626,000
2023-09-06	17.760	17.760	17.300	17.480	17.480	664,000
2023-09-05	18.400	18.500	17.900	18.020	18.020	983,000
2023-09-04	18.240	18.420	17.880	18.380	18.380	945,000
2023-09-01	18.200	18.200	18.200	18.200	18.200	0
2023-08-31	17.900	18.320	17.460	18.200	18.200	1,041,000
2023-08-30	17.100	17.920	16.940	17.680	17.680	904,000
2023-08-29	16.060	17.180	15.800	16.980	16.980	1,324,000
2023-08-28	16.600	16.820	15.720	16.020	16.020	1,338,000
2023-08-25	16.120	16.120	15.300	15.720	15.720	802,800
2023-08-24	16.500	16.640	15.960	16.160	16.160	901,000
2023-08-23	16.000	16.560	15.840	16.340	16.340	920,000
2023-08-22	16.580	16.860	15.940	16.060	16.060	1,513,000
2023-08-21	17.960	17.960	16.620	16.800	16.800	1,441,000
2023-08-18	18.880	18.880	17.840	18.000	18.000	1,110,000
2023-08-17	18.800	19.220	18.640	18.940	18.940	875,000

← NewerPage 13 of 21 · 1,230 trading daysOlder →

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.