Central Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.830 | 8.880 | 8.660 | 8.730 | 8.730 | 8,945,661 |
| 2026-04-23 | 8.800 | 8.870 | 8.730 | 8.820 | 8.820 | 10,242,000 |
| 2026-04-22 | 8.860 | 9.070 | 8.780 | 8.790 | 8.790 | 8,614,000 |
| 2026-04-21 | 8.700 | 9.050 | 8.660 | 8.850 | 8.850 | 8,396,000 |
| 2026-04-20 | 8.750 | 8.840 | 8.450 | 8.750 | 8.750 | 7,048,000 |
| 2026-04-17 | 9.170 | 9.250 | 8.640 | 8.760 | 8.760 | 10,541,000 |
| 2026-04-16 | 9.270 | 9.350 | 9.070 | 9.160 | 9.160 | 9,229,000 |
| 2026-04-15 | 9.290 | 9.480 | 9.060 | 9.260 | 9.260 | 9,406,000 |
| 2026-04-14 | 8.960 | 9.370 | 8.960 | 9.280 | 9.280 | 10,083,000 |
| 2026-04-13 | 8.810 | 8.980 | 8.710 | 8.950 | 8.950 | 10,341,110 |
| 2026-04-10 | 8.960 | 9.170 | 8.760 | 8.800 | 8.800 | 12,090,000 |
| 2026-04-09 | 8.810 | 9.150 | 8.710 | 8.970 | 8.970 | 8,197,000 |
| 2026-04-08 | 8.300 | 9.140 | 8.300 | 8.970 | 8.970 | 13,757,000 |
| 2026-04-02 | 8.050 | 8.300 | 8.030 | 8.280 | 8.280 | 6,438,000 |
| 2026-04-01 | 8.280 | 8.330 | 7.990 | 8.060 | 8.060 | 9,666,000 |
| 2026-03-31 | 8.060 | 8.070 | 8.020 | 8.040 | 8.040 | 6,322,000 |
| 2026-03-30 | 8.080 | 8.090 | 8.040 | 8.050 | 8.050 | 6,227,000 |
| 2026-03-27 | 8.030 | 8.190 | 8.030 | 8.090 | 8.090 | 7,169,000 |
| 2026-03-26 | 8.080 | 8.100 | 8.020 | 8.040 | 8.040 | 6,304,000 |
| 2026-03-25 | 8.060 | 8.150 | 8.040 | 8.090 | 8.090 | 6,452,850 |
| 2026-03-24 | 8.070 | 8.120 | 8.010 | 8.050 | 8.050 | 6,343,000 |
| 2026-03-23 | 8.120 | 8.160 | 8.050 | 8.080 | 8.080 | 6,177,000 |
| 2026-03-20 | 8.060 | 8.140 | 8.040 | 8.130 | 8.130 | 6,893,000 |
| 2026-03-19 | 8.020 | 8.070 | 8.000 | 8.050 | 8.050 | 6,331,000 |
| 2026-03-18 | 8.020 | 8.070 | 8.010 | 8.010 | 8.010 | 6,553,000 |
| 2026-03-17 | 8.190 | 8.240 | 8.010 | 8.030 | 8.030 | 6,522,000 |
| 2026-03-16 | 8.180 | 8.230 | 8.060 | 8.200 | 8.200 | 6,229,000 |
| 2026-03-13 | 8.180 | 8.180 | 8.050 | 8.170 | 8.170 | 12,078,000 |
| 2026-03-12 | 8.220 | 8.400 | 8.110 | 8.190 | 8.190 | 11,212,000 |
| 2026-03-11 | 8.150 | 8.300 | 8.080 | 8.200 | 8.200 | 6,315,000 |
| 2026-03-10 | 8.360 | 8.420 | 8.150 | 8.180 | 8.180 | 6,563,200 |
| 2026-03-09 | 8.230 | 8.380 | 8.190 | 8.370 | 8.370 | 6,332,000 |
| 2026-03-06 | 8.200 | 8.390 | 8.100 | 8.270 | 8.270 | 6,958,000 |
| 2026-03-05 | 8.190 | 8.400 | 8.190 | 8.210 | 8.210 | 7,330,000 |
| 2026-03-04 | 8.050 | 8.220 | 8.040 | 8.200 | 8.200 | 7,177,836 |
| 2026-03-03 | 8.120 | 8.190 | 8.030 | 8.060 | 8.060 | 6,330,887 |
| 2026-03-02 | 8.030 | 8.170 | 8.010 | 8.130 | 8.130 | 7,246,753 |
| 2026-02-27 | 8.010 | 8.100 | 8.010 | 8.070 | 8.070 | 6,301,956 |
| 2026-02-26 | 8.020 | 8.100 | 7.990 | 8.020 | 8.020 | 7,340,048 |
| 2026-02-25 | 8.050 | 8.080 | 7.980 | 8.010 | 8.010 | 6,366,595 |
| 2026-02-24 | 8.030 | 8.110 | 8.020 | 8.060 | 8.060 | 6,332,077 |
| 2026-02-23 | 8.080 | 8.090 | 7.990 | 8.020 | 8.020 | 6,339,821 |
| 2026-02-20 | 8.080 | 8.150 | 8.020 | 8.100 | 8.100 | 6,256,300 |
| 2026-02-16 | 8.060 | 8.090 | 7.960 | 8.090 | 8.090 | 3,867,000 |
| 2026-02-13 | 8.050 | 8.090 | 8.000 | 8.080 | 8.080 | 6,366,461 |
| 2026-02-12 | 8.060 | 8.100 | 8.020 | 8.060 | 8.060 | 6,315,115 |
| 2026-02-11 | 8.060 | 8.130 | 8.040 | 8.070 | 8.070 | 6,192,251 |
| 2026-02-10 | 8.070 | 8.120 | 7.980 | 8.050 | 8.050 | 5,187,562 |
| 2026-02-09 | 8.020 | 8.180 | 8.010 | 8.080 | 8.080 | 8,202,178 |
| 2026-02-06 | 8.100 | 8.130 | 8.000 | 8.010 | 8.010 | 6,958,345 |
| 2026-02-05 | 8.150 | 8.160 | 8.020 | 8.110 | 8.110 | 9,209,554 |
| 2026-02-04 | 8.130 | 8.240 | 8.050 | 8.170 | 8.170 | 5,689,482 |
| 2026-02-03 | 8.000 | 8.180 | 8.000 | 8.160 | 8.160 | 5,258,420 |
| 2026-02-02 | 8.050 | 8.080 | 7.920 | 8.010 | 8.010 | 5,841,540 |
| 2026-01-30 | 8.060 | 8.120 | 8.030 | 8.060 | 8.060 | 6,122,717 |
| 2026-01-29 | 8.130 | 8.170 | 7.980 | 8.050 | 8.050 | 7,522,000 |
| 2026-01-28 | 8.090 | 8.160 | 8.040 | 8.160 | 8.160 | 5,704,397 |
| 2026-01-27 | 8.130 | 8.180 | 8.050 | 8.100 | 8.100 | 5,225,991 |
| 2026-01-26 | 8.100 | 8.160 | 8.020 | 8.160 | 8.160 | 10,317,730 |
| 2026-01-23 | 8.150 | 8.330 | 8.040 | 8.060 | 8.060 | 6,933,727 |
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.