Central Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	15.900	16.460	15.580	16.300	16.300	1,523,000
2022-08-24	16.640	16.640	15.640	15.880	15.880	1,483,000
2022-08-23	17.400	17.400	16.500	16.700	16.700	1,784,000
2022-08-22	19.760	19.760	16.900	17.920	17.920	2,430,000
2022-08-19	19.140	19.800	18.960	19.800	19.800	1,812,000
2022-08-18	19.440	19.680	18.920	19.120	19.120	1,374,000
2022-08-17	19.640	19.960	19.160	19.460	19.460	1,714,000
2022-08-16	19.280	19.660	19.200	19.620	19.620	1,527,000
2022-08-15	19.020	19.580	18.760	19.300	19.300	1,542,000
2022-08-12	19.300	19.440	18.740	19.060	19.060	1,665,000
2022-08-11	18.520	19.320	18.120	19.280	19.280	2,081,000
2022-08-10	18.100	18.640	18.020	18.380	18.380	1,421,000
2022-08-09	18.400	18.660	17.860	18.080	18.080	1,556,000
2022-08-08	18.040	18.620	17.860	18.380	18.380	1,467,000
2022-08-05	16.880	18.260	16.880	18.020	18.020	1,980,000
2022-08-04	16.040	16.940	15.900	16.820	16.820	1,570,000
2022-08-03	15.100	16.060	15.100	16.060	16.060	1,419,000
2022-08-02	15.620	15.620	14.760	14.980	14.980	1,375,000
2022-08-01	14.660	15.760	14.340	15.560	15.560	1,847,000
2022-07-29	14.200	14.900	13.940	14.680	14.680	1,411,000
2022-07-28	14.880	14.940	14.240	14.340	14.340	1,403,000
2022-07-27	14.840	15.000	14.680	14.860	14.860	1,097,000
2022-07-26	15.220	15.280	14.700	14.800	14.800	1,180,000
2022-07-25	16.000	16.100	15.120	15.200	15.200	1,160,000
2022-07-22	15.580	16.040	15.220	15.980	15.980	1,245,000
2022-07-21	15.800	16.100	15.220	15.500	15.500	1,305,000
2022-07-20	17.260	17.300	15.780	15.820	15.820	1,770,000
2022-07-19	18.300	18.700	16.900	17.120	17.120	2,870,000
2022-07-18	16.280	16.980	16.220	16.760	16.760	1,087,000
2022-07-15	16.280	17.000	16.140	16.260	16.260	1,205,000
2022-07-14	16.120	16.460	15.160	16.300	16.300	1,416,000
2022-07-13	16.140	16.220	15.760	16.200	16.200	1,195,000
2022-07-12	16.580	16.580	15.740	16.100	16.100	1,331,000
2022-07-11	17.740	17.740	16.680	16.740	16.740	1,203,000
2022-07-08	17.460	18.180	17.280	17.840	17.840	1,767,000
2022-07-07	16.640	17.400	16.280	17.400	17.400	1,425,000
2022-07-06	16.080	16.860	15.800	16.620	16.620	1,287,000
2022-07-05	16.540	16.780	15.980	16.040	16.040	1,111,000
2022-07-04	16.160	16.560	15.920	16.520	16.520	1,147,000
2022-06-30	16.880	16.940	16.040	16.300	16.300	1,268,000
2022-06-29	17.460	17.460	16.700	16.860	16.860	1,196,000
2022-06-28	16.680	17.560	16.440	17.520	17.520	1,771,000
2022-06-27	16.480	16.760	16.480	16.660	16.660	1,464,000
2022-06-24	15.720	16.500	15.700	16.460	16.460	1,613,000
2022-06-23	15.220	15.700	14.980	15.700	15.700	1,407,000
2022-06-22	15.900	15.940	15.120	15.200	15.200	1,200,000
2022-06-21	16.080	16.080	15.600	15.880	15.880	1,175,000
2022-06-20	15.520	16.160	15.020	16.100	16.100	1,413,000
2022-06-17	15.040	15.540	14.960	15.500	15.500	1,342,000
2022-06-16	15.440	15.560	15.040	15.200	15.200	1,202,000
2022-06-15	15.000	15.560	15.000	15.420	15.420	1,328,000
2022-06-14	14.620	15.020	14.420	14.920	14.920	1,256,000
2022-06-13	15.480	15.480	14.620	14.780	14.780	1,206,000
2022-06-10	15.540	15.540	15.020	15.500	15.500	1,274,000
2022-06-09	15.740	15.740	15.420	15.580	15.580	1,155,000
2022-06-08	15.340	15.740	15.340	15.720	15.720	1,337,000
2022-06-07	15.180	15.360	15.020	15.280	15.280	1,087,000
2022-06-06	14.520	15.240	14.520	15.180	15.180	1,578,000
2022-06-02	14.520	14.620	14.100	14.500	14.500	1,404,000
2022-06-01	14.560	14.600	14.140	14.460	14.460	1,255,000

← NewerPage 18 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.