Central Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	15.640	15.640	15.140	15.220	15.220	973,000
2022-11-18	15.600	15.800	15.240	15.680	15.680	955,000
2022-11-17	15.860	15.880	15.360	15.620	15.620	866,000
2022-11-16	16.520	16.520	15.840	15.880	15.880	1,018,000
2022-11-15	16.920	17.140	16.480	16.500	16.500	1,173,000
2022-11-14	16.940	17.080	16.000	16.960	16.960	1,168,000
2022-11-11	17.200	17.460	16.480	16.920	16.920	1,208,000
2022-11-10	16.800	16.800	16.180	16.500	16.500	1,037,000
2022-11-09	17.740	17.740	16.720	16.820	16.820	1,140,000
2022-11-08	18.700	18.700	17.500	17.720	17.720	1,146,000
2022-11-07	19.300	19.520	18.520	18.640	18.640	1,039,000
2022-11-04	18.720	19.740	18.720	19.280	19.280	1,583,000
2022-11-03	19.280	19.280	18.500	18.700	18.700	1,072,000
2022-11-02	19.060	19.520	18.760	19.400	19.400	768,000
2022-11-01	17.980	19.140	17.980	19.020	19.020	1,558,000
2022-10-31	17.000	17.980	16.840	17.960	17.960	1,177,000
2022-10-28	17.620	17.820	16.760	17.060	17.060	1,126,000
2022-10-27	17.860	18.260	17.440	17.680	17.680	1,121,000
2022-10-26	17.720	18.260	17.460	17.580	17.580	1,153,000
2022-10-25	16.320	17.880	16.020	17.700	17.700	1,614,000
2022-10-24	16.980	16.980	16.280	16.500	16.500	1,330,000
2022-10-21	17.580	17.660	16.560	16.960	16.960	1,274,000
2022-10-20	17.500	17.720	16.940	17.560	17.560	1,451,000
2022-10-19	18.280	18.320	17.340	17.660	17.660	1,287,000
2022-10-18	18.320	18.560	17.820	18.240	18.240	1,228,000
2022-10-17	17.940	18.220	17.500	18.120	18.120	1,324,000
2022-10-14	18.220	18.740	17.960	18.060	18.060	1,407,000
2022-10-13	18.480	18.620	17.700	17.920	17.920	1,114,000
2022-10-12	18.240	18.800	17.520	18.460	18.460	1,340,000
2022-10-11	18.180	18.540	17.560	18.220	18.220	1,225,000
2022-10-10	19.060	19.060	18.020	18.240	18.240	1,274,000
2022-10-07	19.460	19.540	18.680	19.160	19.160	1,475,000
2022-10-06	20.350	20.350	19.220	19.520	19.520	1,582,000
2022-10-05	18.460	20.700	18.460	20.400	20.400	2,105,000
2022-10-03	19.000	19.040	17.900	18.260	18.260	1,230,000
2022-09-30	19.080	19.360	18.720	18.960	18.960	1,418,000
2022-09-29	19.600	19.900	19.000	19.200	19.200	1,267,000
2022-09-28	19.100	19.760	18.680	19.620	19.620	1,531,000
2022-09-27	18.760	19.160	18.220	19.020	19.020	1,311,000
2022-09-26	19.300	19.780	18.500	18.880	18.880	1,419,000
2022-09-23	19.260	19.720	18.660	19.500	19.500	1,517,000
2022-09-22	18.240	19.460	17.660	19.380	19.380	2,267,000
2022-09-21	17.220	18.020	16.500	17.760	17.760	1,669,000
2022-09-20	17.320	18.000	17.080	17.200	17.200	1,297,000
2022-09-19	16.700	17.680	16.260	17.300	17.300	1,452,000
2022-09-16	18.200	18.200	16.500	16.740	16.740	1,733,000
2022-09-15	18.100	18.340	17.200	18.000	18.000	1,461,000
2022-09-14	17.540	18.520	16.980	18.300	18.300	1,692,000
2022-09-13	18.920	18.920	17.420	18.020	18.020	1,486,000
2022-09-09	18.640	19.020	18.180	18.980	18.980	1,675,000
2022-09-08	18.600	18.680	18.280	18.580	18.580	1,319,617
2022-09-07	18.640	18.860	18.100	18.540	18.540	1,208,000
2022-09-06	17.640	18.740	17.500	18.720	18.720	1,705,000
2022-09-05	17.000	18.100	16.800	17.620	17.620	1,597,000
2022-09-02	17.280	17.280	16.520	17.020	17.020	1,274,000
2022-09-01	17.900	17.900	16.480	17.260	17.260	1,785,000
2022-08-31	16.160	17.580	16.160	17.420	17.420	1,640,000
2022-08-30	16.060	16.240	15.760	16.180	16.180	1,376,000
2022-08-29	16.460	16.460	15.720	16.000	16.000	1,350,000
2022-08-26	16.260	17.060	16.180	16.560	16.560	1,598,000

← NewerPage 17 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.