Central Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 8.020 | 8.180 | 8.010 | 8.180 | 8.180 | 6,241,644 |
| 2026-01-21 | 8.070 | 8.100 | 7.980 | 8.030 | 8.030 | 8,415,674 |
| 2026-01-20 | 8.000 | 8.170 | 8.000 | 8.080 | 8.080 | 6,485,165 |
| 2026-01-19 | 7.990 | 8.050 | 7.920 | 8.010 | 8.010 | 3,796,813 |
| 2026-01-16 | 8.000 | 8.020 | 7.920 | 7.980 | 7.980 | 4,089,283 |
| 2026-01-15 | 7.930 | 8.060 | 7.900 | 8.020 | 8.020 | 3,460,959 |
| 2026-01-14 | 7.980 | 8.020 | 7.870 | 7.920 | 7.920 | 4,273,329 |
| 2026-01-13 | 8.060 | 8.060 | 7.900 | 7.970 | 7.970 | 4,691,452 |
| 2026-01-12 | 8.010 | 8.150 | 7.970 | 8.050 | 8.050 | 3,867,414 |
| 2026-01-09 | 7.970 | 8.080 | 7.880 | 8.020 | 8.020 | 6,477,006 |
| 2026-01-08 | 8.090 | 8.090 | 7.890 | 7.940 | 7.940 | 5,163,841 |
| 2026-01-07 | 8.070 | 8.110 | 8.000 | 8.110 | 8.110 | 6,042,136 |
| 2026-01-06 | 8.160 | 8.170 | 8.010 | 8.080 | 8.080 | 5,925,715 |
| 2026-01-05 | 8.210 | 8.250 | 8.100 | 8.150 | 8.150 | 9,953,000 |
| 2026-01-02 | 8.190 | 8.260 | 8.110 | 8.220 | 8.220 | 3,554,000 |
| 2025-12-31 | 8.150 | 8.320 | 8.120 | 8.210 | 8.210 | 3,212,000 |
| 2025-12-30 | 8.030 | 8.210 | 7.950 | 8.180 | 8.180 | 7,417,039 |
| 2025-12-29 | 8.140 | 8.140 | 8.000 | 8.020 | 8.020 | 6,611,480 |
| 2025-12-24 | 8.080 | 8.150 | 8.050 | 8.150 | 8.150 | 2,051,358 |
| 2025-12-23 | 8.080 | 8.130 | 8.030 | 8.070 | 8.070 | 3,523,499 |
| 2025-12-22 | 8.090 | 8.130 | 8.040 | 8.090 | 8.090 | 3,653,020 |
| 2025-12-19 | 8.090 | 8.160 | 8.050 | 8.100 | 8.100 | 4,523,198 |
| 2025-12-18 | 8.110 | 8.160 | 8.020 | 8.080 | 8.080 | 3,751,638 |
| 2025-12-17 | 8.100 | 8.180 | 8.010 | 8.120 | 8.120 | 5,487,885 |
| 2025-12-16 | 8.220 | 8.250 | 8.020 | 8.110 | 8.110 | 4,945,361 |
| 2025-12-15 | 8.210 | 8.390 | 8.170 | 8.230 | 8.230 | 8,338,359 |
| 2025-12-12 | 8.010 | 8.220 | 8.010 | 8.220 | 8.220 | 7,888,471 |
| 2025-12-11 | 8.160 | 8.230 | 7.860 | 7.980 | 7.980 | 6,806,005 |
| 2025-12-10 | 8.380 | 8.400 | 8.070 | 8.150 | 8.150 | 9,390,082 |
| 2025-12-09 | 8.200 | 8.290 | 8.050 | 8.250 | 8.250 | 6,151,419 |
| 2025-12-08 | 8.000 | 8.290 | 8.000 | 8.220 | 8.220 | 6,603,790 |
| 2025-12-05 | 8.160 | 8.220 | 7.930 | 7.980 | 7.980 | 9,281,119 |
| 2025-12-04 | 8.140 | 8.200 | 8.080 | 8.140 | 8.140 | 4,590,675 |
| 2025-12-03 | 8.240 | 8.260 | 8.090 | 8.130 | 8.130 | 3,691,057 |
| 2025-12-02 | 8.230 | 8.850 | 8.010 | 8.250 | 8.250 | 8,230,467 |
| 2025-12-01 | 8.590 | 8.650 | 8.220 | 8.240 | 8.240 | 3,738,266 |
| 2025-11-28 | 8.520 | 8.680 | 8.500 | 8.580 | 8.580 | 5,905,383 |
| 2025-11-27 | 8.800 | 8.800 | 8.450 | 8.530 | 8.530 | 5,660,132 |
| 2025-11-26 | 9.170 | 9.170 | 8.680 | 8.790 | 8.790 | 9,374,901 |
| 2025-11-25 | 9.080 | 9.190 | 8.830 | 9.180 | 9.180 | 7,452,000 |
| 2025-11-24 | 9.400 | 9.470 | 9.010 | 9.070 | 9.070 | 5,355,000 |
| 2025-11-21 | 9.430 | 9.480 | 9.060 | 9.440 | 9.440 | 7,824,000 |
| 2025-11-20 | 11.200 | 11.270 | 9.300 | 9.410 | 9.410 | 19,814,000 |
| 2025-11-19 | 11.030 | 11.220 | 11.030 | 11.210 | 11.210 | 8,746,000 |
| 2025-11-18 | 10.930 | 11.100 | 10.890 | 11.020 | 11.020 | 7,711,000 |
| 2025-11-17 | 10.750 | 11.370 | 10.640 | 10.980 | 10.980 | 8,983,000 |
| 2025-11-14 | 10.450 | 10.590 | 10.200 | 10.430 | 10.430 | 8,187,000 |
| 2025-11-13 | 10.060 | 10.510 | 10.030 | 10.500 | 10.500 | 8,724,000 |
| 2025-11-12 | 9.990 | 10.140 | 9.870 | 10.070 | 10.070 | 6,026,000 |
| 2025-11-11 | 10.170 | 10.270 | 9.830 | 10.030 | 10.030 | 5,479,000 |
| 2025-11-10 | 9.690 | 10.340 | 9.660 | 10.180 | 10.180 | 7,136,000 |
| 2025-11-07 | 9.360 | 9.830 | 9.350 | 9.680 | 9.680 | 12,248,000 |
| 2025-11-06 | 9.330 | 9.500 | 9.310 | 9.410 | 9.410 | 5,409,000 |
| 2025-11-05 | 9.100 | 9.490 | 8.970 | 9.390 | 9.390 | 6,769,000 |
| 2025-11-04 | 9.490 | 9.550 | 9.100 | 9.180 | 9.180 | 6,365,000 |
| 2025-11-03 | 9.470 | 9.510 | 9.260 | 9.500 | 9.500 | 5,915,219 |
| 2025-10-31 | 9.430 | 9.540 | 9.360 | 9.480 | 9.480 | 5,899,000 |
| 2025-10-30 | 9.600 | 9.690 | 9.370 | 9.470 | 9.470 | 7,727,000 |
| 2025-10-28 | 9.400 | 9.560 | 9.110 | 9.450 | 9.450 | 6,387,000 |
| 2025-10-27 | 9.350 | 9.550 | 9.290 | 9.390 | 9.390 | 5,782,000 |
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.