Central Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	19.060	19.320	18.660	18.880	18.880	916,000
2023-08-15	18.700	19.540	18.620	19.160	19.160	1,622,000
2023-08-14	17.600	18.680	17.360	18.520	18.520	1,110,000
2023-08-11	17.800	17.860	17.400	17.640	17.640	563,000
2023-08-10	17.660	17.820	17.480	17.820	17.820	547,000
2023-08-09	17.500	17.720	17.260	17.720	17.720	483,000
2023-08-08	17.840	17.840	17.200	17.560	17.560	623,000
2023-08-07	17.980	17.980	17.700	17.880	17.880	689,000
2023-08-04	17.740	18.160	17.700	18.000	18.000	850,000
2023-08-03	17.860	17.860	17.580	17.780	17.780	689,000
2023-08-02	18.660	18.740	17.780	17.920	17.920	815,000
2023-08-01	18.740	19.020	18.640	18.720	18.720	626,000
2023-07-31	18.620	18.940	18.620	18.800	18.800	617,000
2023-07-28	18.440	18.740	18.160	18.600	18.600	760,000
2023-07-27	18.140	18.480	18.000	18.380	18.380	694,000
2023-07-26	18.000	18.160	17.620	18.160	18.160	599,000
2023-07-25	17.560	18.260	17.560	18.080	18.080	938,000
2023-07-24	17.540	17.560	17.280	17.460	17.460	598,000
2023-07-21	17.360	17.780	17.300	17.640	17.640	778,000
2023-07-20	17.540	17.660	17.180	17.380	17.380	580,000
2023-07-19	17.420	17.640	17.220	17.560	17.560	610,000
2023-07-18	17.620	17.660	17.300	17.460	17.460	632,000
2023-07-14	17.860	17.960	17.320	17.860	17.860	1,159,000
2023-07-13	18.160	18.620	17.820	17.920	17.920	1,015,000
2023-07-12	18.620	18.920	17.900	18.120	18.120	1,149,000
2023-07-11	18.760	19.120	18.580	18.640	18.640	865,000
2023-07-10	18.580	18.960	18.400	18.820	18.820	1,104,000
2023-07-07	18.200	18.700	18.100	18.460	18.460	818,000
2023-07-06	18.380	18.400	18.000	18.240	18.240	795,000
2023-07-05	18.640	18.660	18.240	18.400	18.400	689,000
2023-07-04	19.000	19.000	18.620	18.720	18.720	722,000
2023-07-03	19.060	19.440	18.700	19.040	19.040	1,100,000
2023-06-30	18.600	19.100	18.380	18.860	18.860	949,000
2023-06-29	18.480	18.600	18.180	18.580	18.580	840,000
2023-06-28	18.560	18.780	18.220	18.500	18.500	705,000
2023-06-27	18.220	18.800	18.160	18.520	18.520	898,000
2023-06-26	18.180	18.440	17.900	18.200	18.200	838,000
2023-06-23	18.200	18.240	17.760	18.240	18.240	809,000
2023-06-21	18.220	18.420	17.880	18.100	18.100	922,000
2023-06-20	18.680	18.680	18.160	18.280	18.280	772,000
2023-06-19	19.000	19.000	18.380	18.700	18.700	738,000
2023-06-16	19.000	19.300	18.800	19.080	19.080	1,140,000
2023-06-15	17.980	19.000	17.840	18.980	18.980	1,450,000
2023-06-14	18.260	18.420	17.760	18.020	18.020	1,017,000
2023-06-13	18.420	18.740	18.060	18.240	18.240	973,000
2023-06-12	19.000	19.000	18.040	18.380	18.380	1,136,000
2023-06-09	19.000	19.180	18.920	18.960	18.960	813,000
2023-06-08	19.400	19.500	18.920	19.040	19.040	895,000
2023-06-07	19.660	19.880	19.320	19.420	19.420	872,000
2023-06-06	19.900	20.050	19.420	19.620	19.620	1,027,000
2023-06-05	19.820	20.050	19.660	19.980	19.980	1,134,000
2023-06-02	19.880	20.100	19.500	19.900	19.900	1,423,000
2023-06-01	19.680	20.150	19.360	19.760	19.760	1,235,000
2023-05-31	19.840	19.940	19.180	19.700	19.700	1,188,000
2023-05-30	20.300	20.300	19.600	19.980	19.980	1,717,000
2023-05-29	20.050	20.200	19.380	19.960	19.960	1,670,000
2023-05-25	19.500	19.880	19.080	19.880	19.880	1,410,000
2023-05-24	19.760	19.760	18.700	19.520	19.520	1,336,000
2023-05-23	19.900	20.450	19.620	19.780	19.780	1,842,000
2023-05-22	19.420	19.960	19.420	19.740	19.740	926,000

← NewerPage 14 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.