Central Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.270 | 8.290 | 8.160 | 8.270 | 8.270 | 6,216,000 |
| 2026-07-23 | 8.240 | 8.300 | 8.230 | 8.280 | 8.280 | 8,765,000 |
| 2026-07-22 | 8.230 | 8.270 | 8.160 | 8.250 | 8.250 | 6,268,000 |
| 2026-07-21 | 8.210 | 8.530 | 8.130 | 8.250 | 8.250 | 9,150,000 |
| 2026-07-20 | 8.290 | 8.290 | 8.090 | 8.200 | 8.200 | 8,302,000 |
| 2026-07-17 | 8.220 | 8.300 | 8.070 | 8.300 | 8.300 | 7,089,000 |
| 2026-07-16 | 8.210 | 8.290 | 8.050 | 8.210 | 8.210 | 7,911,304 |
| 2026-07-15 | 8.080 | 8.230 | 8.050 | 8.200 | 8.200 | 6,872,000 |
| 2026-07-14 | 8.250 | 8.300 | 8.040 | 8.070 | 8.070 | 8,291,000 |
| 2026-07-13 | 8.380 | 8.380 | 8.220 | 8.260 | 8.260 | 8,554,000 |
| 2026-07-10 | 8.400 | 8.460 | 8.240 | 8.370 | 8.370 | 10,453,000 |
| 2026-07-09 | 8.400 | 8.470 | 8.330 | 8.410 | 8.410 | 9,606,000 |
| 2026-07-08 | 8.450 | 8.530 | 8.300 | 8.390 | 8.390 | 9,557,000 |
| 2026-07-07 | 8.370 | 8.590 | 8.370 | 8.440 | 8.440 | 9,561,070 |
| 2026-07-06 | 8.430 | 8.500 | 8.290 | 8.380 | 8.380 | 6,097,000 |
| 2026-07-03 | 8.430 | 8.510 | 8.350 | 8.420 | 8.420 | 6,026,930 |
| 2026-07-02 | 8.530 | 8.580 | 8.220 | 8.500 | 8.500 | 6,112,000 |
| 2026-06-30 | 8.490 | 8.600 | 8.310 | 8.500 | 8.500 | 6,501,000 |
| 2026-06-29 | 8.290 | 8.640 | 8.290 | 8.460 | 8.460 | 6,716,000 |
| 2026-06-26 | 8.300 | 8.380 | 8.190 | 8.250 | 8.250 | 4,937,000 |
| 2026-06-25 | 8.360 | 8.480 | 8.260 | 8.290 | 8.290 | 6,204,000 |
| 2026-06-24 | 8.510 | 8.650 | 8.190 | 8.420 | 8.420 | 10,089,000 |
| 2026-06-23 | 8.640 | 8.640 | 8.280 | 8.500 | 8.500 | 6,149,000 |
| 2026-06-22 | 8.460 | 8.650 | 8.270 | 8.640 | 8.640 | 6,876,000 |
| 2026-06-18 | 8.410 | 8.540 | 8.380 | 8.500 | 8.500 | 7,023,000 |
| 2026-06-17 | 8.180 | 8.470 | 8.040 | 8.420 | 8.420 | 9,110,000 |
| 2026-06-16 | 8.180 | 8.240 | 8.040 | 8.190 | 8.190 | 7,121,000 |
| 2026-06-15 | 8.100 | 8.190 | 8.000 | 8.170 | 8.170 | 6,661,000 |
| 2026-06-12 | 8.040 | 8.140 | 7.990 | 8.130 | 8.130 | 8,473,000 |
| 2026-06-11 | 8.030 | 8.070 | 7.950 | 8.050 | 8.050 | 10,314,000 |
| 2026-06-10 | 8.180 | 8.300 | 7.990 | 8.020 | 8.020 | 12,334,000 |
| 2026-06-09 | 8.320 | 8.380 | 8.000 | 8.200 | 8.200 | 8,184,000 |
| 2026-06-08 | 8.250 | 8.630 | 7.820 | 8.290 | 8.290 | 7,807,000 |
| 2026-06-05 | 8.220 | 8.250 | 7.900 | 8.230 | 8.230 | 8,208,000 |
| 2026-06-04 | 8.750 | 8.850 | 8.140 | 8.210 | 8.210 | 7,076,000 |
| 2026-06-03 | 8.370 | 8.750 | 8.270 | 8.730 | 8.730 | 7,061,000 |
| 2026-06-02 | 8.390 | 8.450 | 8.170 | 8.390 | 8.390 | 6,523,000 |
| 2026-06-01 | 8.360 | 8.550 | 8.330 | 8.380 | 8.380 | 5,966,000 |
| 2026-05-29 | 8.010 | 8.420 | 8.010 | 8.350 | 8.350 | 7,526,000 |
| 2026-05-28 | 8.490 | 8.730 | 7.500 | 8.000 | 8.000 | 14,207,000 |
| 2026-05-27 | 9.420 | 9.940 | 8.340 | 8.730 | 8.730 | 13,748,000 |
| 2026-05-26 | 9.700 | 9.860 | 9.320 | 9.390 | 9.390 | 8,390,000 |
| 2026-05-22 | 9.500 | 9.880 | 9.370 | 9.810 | 9.810 | 10,473,000 |
| 2026-05-21 | 10.300 | 10.300 | 9.030 | 9.670 | 9.670 | 23,475,000 |
| 2026-05-20 | 10.050 | 10.200 | 9.640 | 9.780 | 9.780 | 10,048,000 |
| 2026-05-19 | 9.560 | 10.030 | 9.520 | 10.030 | 10.030 | 12,135,000 |
| 2026-05-18 | 8.640 | 9.530 | 8.580 | 9.500 | 9.500 | 12,068,000 |
| 2026-05-15 | 8.680 | 8.700 | 8.500 | 8.650 | 8.650 | 11,243,000 |
| 2026-05-14 | 9.070 | 9.160 | 8.650 | 8.690 | 8.690 | 9,914,000 |
| 2026-05-13 | 9.040 | 9.180 | 8.880 | 9.060 | 9.060 | 11,694,000 |
| 2026-05-12 | 9.140 | 9.280 | 9.030 | 9.060 | 9.060 | 7,288,000 |
| 2026-05-11 | 9.150 | 9.250 | 9.040 | 9.120 | 9.120 | 6,182,000 |
| 2026-05-08 | 9.250 | 9.370 | 9.100 | 9.130 | 9.130 | 6,974,000 |
| 2026-05-07 | 9.060 | 9.630 | 9.050 | 9.230 | 9.230 | 10,926,000 |
| 2026-05-06 | 8.760 | 9.230 | 8.510 | 9.090 | 9.090 | 8,482,000 |
| 2026-05-05 | 8.390 | 8.790 | 8.340 | 8.750 | 8.750 | 5,925,000 |
| 2026-05-04 | 8.390 | 8.530 | 8.050 | 8.400 | 8.400 | 6,112,000 |
| 2026-04-30 | 8.600 | 8.620 | 8.220 | 8.380 | 8.380 | 8,827,000 |
| 2026-04-29 | 8.590 | 8.680 | 8.470 | 8.490 | 8.490 | 6,037,000 |
| 2026-04-28 | 8.680 | 8.700 | 8.500 | 8.600 | 8.600 | 7,310,000 |
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.