Central Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	19.600	20.000	19.240	19.500	19.500	998,000
2023-05-18	19.200	19.920	19.200	19.640	19.640	1,063,000
2023-05-17	19.600	19.740	19.100	19.160	19.160	1,147,000
2023-05-16	19.720	19.720	19.300	19.580	19.580	1,419,000
2023-05-15	20.150	20.200	19.560	19.780	19.780	1,419,000
2023-05-12	20.600	20.600	19.680	20.400	20.400	2,068,000
2023-05-11	19.800	20.300	19.580	20.200	20.200	1,329,000
2023-05-10	20.300	20.300	19.520	19.880	19.880	1,318,000
2023-05-09	19.480	20.600	19.080	20.600	20.600	2,187,000
2023-05-08	18.400	19.100	18.360	19.060	19.060	932,000
2023-05-05	18.400	18.540	18.100	18.520	18.520	872,000
2023-05-04	18.520	18.560	18.180	18.500	18.500	896,000
2023-05-03	19.000	19.000	18.320	18.700	18.700	1,093,000
2023-05-02	19.420	19.880	18.900	19.220	19.220	1,802,000
2023-04-28	18.260	19.140	18.000	19.060	19.060	1,625,000
2023-04-27	18.740	19.240	18.020	18.300	18.300	1,797,000
2023-04-26	18.380	18.740	17.980	18.720	18.720	1,720,000
2023-04-25	17.880	18.400	17.600	17.880	17.880	1,025,000
2023-04-24	17.960	18.300	17.780	17.920	17.920	850,000
2023-04-21	18.060	18.080	17.840	18.040	18.040	987,000
2023-04-20	18.380	18.380	17.720	18.140	18.140	936,000
2023-04-19	18.460	18.920	18.100	18.420	18.420	1,189,000
2023-04-18	17.660	18.640	17.420	18.380	18.380	1,188,000
2023-04-17	17.720	17.980	17.560	17.680	17.680	762,000
2023-04-14	17.800	18.060	17.620	17.820	17.820	954,000
2023-04-13	17.880	17.920	17.440	17.760	17.760	1,036,000
2023-04-12	18.100	18.100	17.480	17.940	17.940	1,062,000
2023-04-11	18.720	18.880	17.800	18.160	18.160	999,000
2023-04-06	17.940	19.220	17.820	18.800	18.800	1,428,000
2023-04-04	18.040	18.140	17.420	18.060	18.060	1,187,000
2023-04-03	19.600	19.600	17.600	18.080	18.080	2,125,000
2023-03-31	18.800	19.320	18.680	19.220	19.220	1,513,000
2023-03-30	18.500	19.000	18.200	18.680	18.680	1,417,000
2023-03-29	17.960	18.780	17.840	18.360	18.360	1,600,000
2023-03-28	17.300	18.020	17.300	17.820	17.820	1,286,000
2023-03-27	17.100	17.500	16.600	17.320	17.320	1,321,000
2023-03-24	17.260	17.420	17.060	17.080	17.080	849,000
2023-03-23	16.840	17.340	16.560	17.300	17.300	1,154,000
2023-03-22	16.160	16.940	16.020	16.900	16.900	1,480,000
2023-03-21	16.440	16.740	16.300	16.460	16.460	1,082,000
2023-03-20	16.880	17.180	16.400	16.480	16.480	1,265,000
2023-03-17	17.420	18.000	16.580	16.860	16.860	1,152,000
2023-03-16	17.320	17.620	17.000	17.440	17.440	1,131,000
2023-03-15	18.620	18.760	16.920	17.600	17.600	1,616,000
2023-03-14	18.720	18.780	18.060	18.580	18.580	2,043,000
2023-03-13	17.960	18.820	17.960	18.460	18.460	1,124,000
2023-03-10	18.080	18.580	17.940	18.020	18.020	1,058,000
2023-03-09	17.400	18.700	17.100	18.280	18.280	1,643,000
2023-03-08	17.360	17.940	17.180	17.460	17.460	875,000
2023-03-07	17.780	18.120	17.300	17.400	17.400	997,000
2023-03-06	17.420	18.120	17.140	17.820	17.820	1,077,000
2023-03-03	17.280	18.060	16.980	17.400	17.400	1,650,000
2023-03-02	16.760	17.640	16.380	17.240	17.240	1,353,000
2023-03-01	15.420	16.860	15.280	16.820	16.820	1,523,000
2023-02-28	15.560	15.960	15.500	15.580	15.580	985,000
2023-02-27	16.080	16.080	15.500	15.620	15.620	1,200,000
2023-02-24	16.220	16.340	16.020	16.060	16.060	1,158,000
2023-02-23	16.180	16.340	15.840	16.280	16.280	953,000
2023-02-22	16.180	16.440	15.900	16.220	16.220	1,092,000
2023-02-21	17.100	17.300	16.240	16.340	16.340	1,439,000

← NewerPage 15 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.