Central Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	17.920	17.920	16.900	17.080	17.080	1,253,000
2023-02-17	18.300	18.460	17.720	17.960	17.960	1,090,000
2023-02-16	18.680	19.120	18.080	18.340	18.340	1,114,000
2023-02-15	18.880	19.240	18.260	18.660	18.660	1,128,643
2023-02-14	18.820	19.440	18.560	18.960	18.960	1,237,000
2023-02-13	17.920	19.080	17.660	18.920	18.920	1,767,000
2023-02-10	18.800	18.860	17.620	17.860	17.860	1,121,500
2023-02-09	17.800	18.980	17.540	18.880	18.880	1,561,600
2023-02-08	17.200	18.060	17.060	17.860	17.860	1,273,000
2023-02-07	17.360	17.620	16.980	17.180	17.180	841,000
2023-02-06	17.480	17.700	17.120	17.280	17.280	835,000
2023-02-03	17.180	17.520	16.900	17.520	17.520	1,013,000
2023-02-02	17.420	17.500	16.900	17.120	17.120	935,000
2023-02-01	17.220	17.980	17.180	17.360	17.360	1,205,000
2023-01-31	17.300	17.300	16.760	17.200	17.200	1,001,000
2023-01-30	18.000	18.040	17.220	17.280	17.280	1,052,000
2023-01-27	19.020	19.020	17.760	17.960	17.960	1,035,000
2023-01-26	18.640	19.060	18.320	18.980	18.980	1,061,000
2023-01-20	18.000	18.700	18.000	18.620	18.620	1,422,000
2023-01-19	17.800	18.280	17.460	17.920	17.920	1,018,000
2023-01-18	17.520	18.160	17.480	17.880	17.880	1,145,000
2023-01-17	17.720	17.720	16.960	17.460	17.460	1,020,000
2023-01-16	17.220	17.900	17.020	17.700	17.700	1,249,000
2023-01-13	16.760	17.540	16.680	17.200	17.200	1,161,000
2023-01-12	16.960	17.140	16.480	16.720	16.720	973,000
2023-01-11	17.620	17.960	16.900	16.980	16.980	1,103,000
2023-01-10	16.720	17.740	16.460	17.680	17.680	1,413,000
2023-01-09	17.540	17.540	16.520	16.680	16.680	1,161,000
2023-01-06	16.720	17.560	16.600	17.560	17.560	1,665,000
2023-01-05	17.120	17.320	16.220	16.680	16.680	1,461,000
2023-01-04	17.120	17.200	16.500	17.020	17.020	1,234,000
2023-01-03	18.200	18.200	16.900	17.100	17.100	1,348,000
2022-12-30	17.560	18.300	17.340	18.220	18.220	1,223,000
2022-12-29	18.680	18.700	17.140	17.420	17.420	1,481,000
2022-12-28	18.840	19.180	18.700	18.720	18.720	986,000
2022-12-23	18.300	19.000	18.160	18.920	18.920	1,259,000
2022-12-22	18.060	18.500	17.840	18.420	18.420	1,341,000
2022-12-21	17.300	18.420	17.300	18.020	18.020	1,516,000
2022-12-20	17.680	17.680	16.980	17.200	17.200	1,119,000
2022-12-19	17.800	18.220	17.440	17.700	17.700	1,287,000
2022-12-16	17.460	18.040	17.240	17.860	17.860	1,154,000
2022-12-15	17.720	17.740	17.300	17.520	17.520	949,000
2022-12-14	18.340	18.520	17.640	17.740	17.740	1,081,000
2022-12-13	17.660	18.600	17.520	18.380	18.380	1,360,000
2022-12-12	17.880	18.140	17.580	17.680	17.680	1,042,000
2022-12-09	16.780	18.040	16.760	17.960	17.960	1,904,000
2022-12-08	16.400	16.820	16.160	16.720	16.720	1,291,000
2022-12-07	17.000	17.120	15.960	16.360	16.360	1,579,000
2022-12-06	17.380	17.400	16.740	17.080	17.080	1,198,000
2022-12-05	17.300	17.580	16.720	17.500	17.500	1,282,284
2022-12-02	16.280	16.980	15.900	16.820	16.820	1,124,284
2022-12-01	15.960	16.580	15.700	16.300	16.300	1,070,000
2022-11-30	15.760	15.920	15.080	15.920	15.920	995,000
2022-11-29	15.080	15.960	15.080	15.720	15.720	1,312,000
2022-11-28	14.200	15.100	14.020	14.900	14.900	1,178,000
2022-11-25	14.220	14.760	14.000	14.360	14.360	1,201,000
2022-11-24	14.400	14.460	14.080	14.160	14.160	1,141,000
2022-11-23	14.700	14.740	14.360	14.380	14.380	1,027,000
2022-11-22	15.200	15.200	14.480	14.660	14.660	1,162,000
2022-11-21	15.640	15.640	15.140	15.220	15.220	973,000

← NewerPage 16 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.