Central Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	14.100	14.100	13.360	13.640	13.640	1,538,000
2022-02-28	14.000	14.000	12.860	13.500	13.500	2,475,000
2022-02-25	12.860	14.160	12.560	14.120	14.120	4,058,000
2022-02-24	12.620	12.620	12.060	12.260	12.260	1,327,000
2022-02-23	12.640	12.880	12.120	12.680	12.680	1,689,000
2022-02-22	13.220	13.220	12.460	12.600	12.600	831,000
2022-02-21	13.800	13.900	13.120	13.340	13.340	1,031,000
2022-02-18	13.580	13.900	13.320	13.820	13.820	1,482,000
2022-02-17	13.080	13.660	12.900	13.660	13.660	1,488,000
2022-02-16	12.800	13.240	12.420	13.100	13.100	1,318,000
2022-02-15	13.280	13.540	12.600	12.720	12.720	1,108,000
2022-02-14	13.500	13.780	13.200	13.300	13.300	1,206,100
2022-02-11	12.780	13.640	12.720	13.640	13.640	2,668,000
2022-02-10	12.700	12.720	12.000	12.200	12.200	1,196,000
2022-02-09	12.300	12.720	12.220	12.680	12.680	1,295,000
2022-02-08	12.000	12.420	11.660	12.260	12.260	1,452,000
2022-02-07	12.080	12.200	11.600	12.020	12.020	1,298,000
2022-02-04	11.160	11.980	11.080	11.980	11.980	1,969,000
2022-01-31	10.680	11.180	10.500	11.120	11.120	808,000
2022-01-28	10.740	10.740	10.200	10.560	10.560	975,000
2022-01-27	11.020	11.020	10.660	10.760	10.760	1,025,000
2022-01-26	10.840	11.240	10.700	11.040	11.040	1,302,000
2022-01-25	10.940	11.280	10.700	10.820	10.820	1,369,000
2022-01-24	10.780	11.480	10.580	10.980	10.980	2,241,000
2022-01-21	11.220	11.280	9.940	10.720	10.720	2,810,000
2022-01-20	9.700	11.180	9.680	11.180	11.180	4,067,000
2022-01-19	9.350	9.400	9.180	9.260	9.260	863,000
2022-01-18	9.280	9.410	9.210	9.380	9.380	1,171,000
2022-01-17	9.210	9.340	9.100	9.280	9.280	1,303,000
2022-01-14	9.250	9.340	9.130	9.170	9.170	1,021,000
2022-01-13	9.350	9.370	9.180	9.280	9.280	1,039,000
2022-01-12	9.050	9.380	9.050	9.340	9.340	1,186,000
2022-01-11	9.090	9.180	8.930	9.010	9.010	943,000
2022-01-10	9.240	9.320	9.070	9.080	9.080	1,300,000
2022-01-07	9.300	9.400	9.120	9.260	9.260	1,005,000
2022-01-06	8.920	9.340	8.880	9.280	9.280	1,034,000
2022-01-05	9.100	9.100	8.840	8.930	8.930	963,000
2022-01-04	9.260	9.300	8.980	9.130	9.130	1,157,000
2022-01-03	9.330	9.360	9.160	9.240	9.240	1,016,000
2021-12-31	9.180	9.420	9.180	9.310	9.310	1,053,000
2021-12-30	9.160	9.260	9.040	9.200	9.200	1,088,000
2021-12-29	8.900	9.160	8.810	9.160	9.160	1,129,000
2021-12-28	9.260	9.300	8.790	8.880	8.880	1,265,000
2021-12-24	8.970	9.270	8.970	9.240	9.240	816,000
2021-12-23	9.010	9.150	8.920	8.950	8.950	1,112,000
2021-12-22	9.280	9.290	8.870	9.010	9.010	1,066,000
2021-12-21	8.640	9.350	8.640	9.260	9.260	2,175,000
2021-12-20	8.640	8.790	8.480	8.620	8.620	1,105,000
2021-12-17	8.780	8.780	8.450	8.660	8.660	1,145,000
2021-12-16	8.060	8.780	7.980	8.760	8.760	1,755,900
2021-12-15	7.780	8.180	7.700	8.080	8.080	1,717,000
2021-12-14	7.540	7.820	7.370	7.810	7.810	1,819,000
2021-12-13	7.630	7.830	7.520	7.560	7.560	1,184,000
2021-12-10	7.900	7.900	7.450	7.590	7.590	1,159,000
2021-12-09	8.140	8.290	7.820	7.870	7.870	1,249,000
2021-12-08	8.100	8.230	7.900	8.120	8.120	1,538,000
2021-12-07	7.550	8.010	7.550	7.980	7.980	1,304,000
2021-12-06	7.830	7.840	7.370	7.420	7.420	1,263,000
2021-12-03	7.800	7.860	7.600	7.840	7.840	1,347,000
2021-12-02	8.240	8.240	7.800	7.800	7.800	1,199,900

← NewerPage 20 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.