Central Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	14.800	15.240	14.540	14.540	14.540	2,092,000
2022-05-30	14.680	15.160	14.640	14.760	14.760	1,427,000
2022-05-27	13.860	14.660	13.860	14.660	14.660	1,705,000
2022-05-26	13.560	13.860	13.080	13.760	13.760	1,724,000
2022-05-25	13.480	13.760	13.160	13.520	13.520	1,329,000
2022-05-24	13.700	13.760	13.120	13.500	13.500	1,473,000
2022-05-23	14.200	14.380	13.540	13.700	13.700	1,492,000
2022-05-20	13.920	14.280	13.880	14.200	14.200	1,315,000
2022-05-19	13.980	14.040	13.380	13.900	13.900	1,481,000
2022-05-18	14.960	15.000	13.840	14.240	14.240	1,570,000
2022-05-17	13.200	14.200	13.140	14.200	14.200	1,608,000
2022-05-16	12.840	13.420	12.840	13.180	13.180	1,792,000
2022-05-13	12.440	12.840	12.400	12.800	12.800	1,778,000
2022-05-12	12.700	12.780	12.120	12.500	12.500	1,218,000
2022-05-11	13.300	13.480	12.580	12.820	12.820	1,253,000
2022-05-10	14.340	14.340	13.240	13.320	13.320	1,267,000
2022-05-06	15.520	15.520	14.120	14.320	14.320	1,411,000
2022-05-05	16.060	16.300	15.720	15.720	15.720	1,204,000
2022-05-04	16.060	16.060	15.720	15.980	15.980	1,268,000
2022-05-03	16.140	16.460	15.980	16.080	16.080	1,248,000
2022-04-29	15.420	16.400	15.420	16.320	16.320	1,798,000
2022-04-28	15.320	15.440	14.620	15.400	15.400	1,054,000
2022-04-27	15.320	15.420	15.180	15.300	15.300	1,086,000
2022-04-26	14.920	15.340	14.880	15.260	15.260	1,053,000
2022-04-25	15.400	15.420	14.800	14.820	14.820	1,041,000
2022-04-22	15.240	15.580	15.120	15.360	15.360	1,335,000
2022-04-21	15.220	15.300	14.740	15.300	15.300	1,231,000
2022-04-20	15.660	15.920	15.200	15.200	15.200	1,124,000
2022-04-19	15.600	15.900	15.100	15.580	15.580	1,267,000
2022-04-14	15.240	15.780	15.160	15.500	15.500	1,218,000
2022-04-13	16.100	16.100	14.740	15.340	15.340	1,873,000
2022-04-12	15.420	16.120	15.180	16.060	16.060	1,638,000
2022-04-11	16.180	16.180	15.020	15.420	15.420	1,302,000
2022-04-08	15.820	16.220	15.620	16.220	16.220	1,452,000
2022-04-07	16.200	16.200	14.940	15.880	15.880	1,387,000
2022-04-06	16.320	16.780	16.080	16.160	16.160	1,555,000
2022-04-04	15.980	16.620	15.940	16.360	16.360	1,812,000
2022-04-01	15.680	16.100	14.740	15.920	15.920	3,527,000
2022-03-31	14.520	15.180	13.960	14.920	14.920	1,762,000
2022-03-30	14.800	15.000	14.140	14.460	14.460	1,435,000
2022-03-29	14.200	14.600	14.000	14.500	14.500	1,474,000
2022-03-28	13.220	14.180	12.840	14.160	14.160	1,890,000
2022-03-25	13.680	13.900	13.060	13.160	13.160	1,292,000
2022-03-24	13.340	14.100	13.140	13.660	13.660	1,483,000
2022-03-23	13.620	13.920	13.320	13.360	13.360	1,417,100
2022-03-22	12.620	13.580	12.280	13.580	13.580	2,031,000
2022-03-21	12.100	12.660	11.980	12.660	12.660	1,634,000
2022-03-18	11.560	12.160	11.360	12.020	12.020	1,877,000
2022-03-17	11.800	11.800	10.760	11.500	11.500	1,499,000
2022-03-16	10.800	11.340	10.220	11.340	11.340	1,246,000
2022-03-15	11.060	11.580	10.280	10.460	10.460	946,000
2022-03-14	11.880	11.900	10.940	11.120	11.120	1,431,000
2022-03-11	12.900	12.900	11.380	11.960	11.960	2,047,100
2022-03-10	13.420	14.040	12.700	13.020	13.020	2,659,000
2022-03-09	12.720	12.980	12.260	12.880	12.880	1,651,000
2022-03-08	12.980	13.200	12.340	12.620	12.620	1,604,000
2022-03-07	13.400	13.600	12.760	13.000	13.000	1,591,000
2022-03-04	15.420	15.420	14.040	14.120	14.120	1,619,000
2022-03-03	14.640	15.500	14.600	15.500	15.500	3,575,000
2022-03-02	13.520	13.840	13.320	13.820	13.820	1,490,000

← NewerPage 19 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.