Central Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9.230 | 9.350 | 9.170 | 9.320 | 9.320 | 5,084,000 |
| 2025-10-23 | 9.170 | 9.380 | 9.110 | 9.220 | 9.220 | 7,570,000 |
| 2025-10-22 | 9.150 | 9.330 | 9.020 | 9.210 | 9.210 | 10,203,000 |
| 2025-10-21 | 9.010 | 9.300 | 8.840 | 9.190 | 9.190 | 8,239,000 |
| 2025-10-20 | 9.130 | 9.210 | 8.740 | 9.000 | 9.000 | 10,914,000 |
| 2025-10-17 | 8.700 | 9.500 | 8.700 | 8.910 | 8.910 | 31,840,684 |
| 2025-10-16 | 8.470 | 8.690 | 8.280 | 8.690 | 8.690 | 6,907,395 |
| 2025-10-15 | 8.420 | 8.680 | 8.420 | 8.460 | 8.460 | 7,007,758 |
| 2025-10-14 | 8.960 | 9.180 | 8.330 | 8.450 | 8.450 | 6,970,531 |
| 2025-10-13 | 8.900 | 9.050 | 8.620 | 8.970 | 8.970 | 7,000,000 |
| 2025-10-10 | 9.050 | 9.090 | 8.920 | 8.960 | 8.960 | 7,053,000 |
| 2025-10-09 | 8.940 | 9.130 | 8.800 | 9.060 | 9.060 | 6,849,000 |
| 2025-10-08 | 8.900 | 9.030 | 8.840 | 8.930 | 8.930 | 3,767,000 |
| 2025-10-06 | 8.660 | 9.000 | 8.590 | 8.920 | 8.920 | 3,237,315 |
| 2025-10-03 | 8.930 | 8.930 | 8.440 | 8.670 | 8.670 | 4,035,515 |
| 2025-10-02 | 8.640 | 9.000 | 8.500 | 8.950 | 8.950 | 5,203,745 |
| 2025-09-30 | 8.490 | 8.800 | 8.210 | 8.630 | 8.630 | 4,889,610 |
| 2025-09-29 | 8.860 | 8.870 | 8.330 | 8.510 | 8.510 | 5,608,135 |
| 2025-09-26 | 9.100 | 9.240 | 8.850 | 8.850 | 8.850 | 5,987,000 |
| 2025-09-25 | 8.990 | 9.170 | 8.900 | 9.150 | 9.150 | 9,568,000 |
| 2025-09-24 | 9.150 | 9.390 | 8.880 | 9.000 | 9.000 | 8,721,500 |
| 2025-09-23 | 8.830 | 9.370 | 8.760 | 9.130 | 9.130 | 11,796,500 |
| 2025-09-22 | 11.040 | 11.200 | 8.140 | 8.850 | 8.850 | 25,596,800 |
| 2025-09-19 | 9.170 | 9.720 | 9.130 | 9.600 | 9.600 | 5,778,000 |
| 2025-09-18 | 9.180 | 9.630 | 8.950 | 9.160 | 9.160 | 8,998,000 |
| 2025-09-17 | 8.900 | 9.290 | 8.730 | 9.160 | 9.160 | 6,908,414 |
| 2025-09-16 | 9.420 | 9.650 | 8.700 | 9.060 | 9.060 | 9,614,408 |
| 2025-09-15 | 9.060 | 9.410 | 9.010 | 9.410 | 9.410 | 5,583,616 |
| 2025-09-12 | 9.000 | 9.160 | 8.900 | 9.050 | 9.050 | 4,771,656 |
| 2025-09-11 | 8.750 | 9.010 | 8.670 | 8.980 | 8.980 | 6,019,945 |
| 2025-09-10 | 8.310 | 8.780 | 8.270 | 8.740 | 8.740 | 4,824,335 |
| 2025-09-09 | 8.260 | 8.320 | 8.150 | 8.300 | 8.300 | 3,862,098 |
| 2025-09-08 | 8.350 | 8.350 | 8.200 | 8.250 | 8.250 | 4,473,558 |
| 2025-09-05 | 8.320 | 8.430 | 8.210 | 8.320 | 8.320 | 5,600,361 |
| 2025-09-04 | 8.340 | 8.380 | 8.140 | 8.310 | 8.310 | 6,398,936 |
| 2025-09-03 | 8.550 | 8.570 | 8.300 | 8.330 | 8.330 | 6,502,294 |
| 2025-09-02 | 8.370 | 8.390 | 8.200 | 8.310 | 8.310 | 11,483,352 |
| 2025-09-01 | 8.680 | 8.680 | 7.990 | 8.380 | 8.380 | 7,584,082 |
| 2025-08-29 | 8.120 | 8.280 | 8.090 | 8.210 | 8.210 | 5,321,603 |
| 2025-08-28 | 8.050 | 8.110 | 7.930 | 8.100 | 8.100 | 4,852,348 |
| 2025-08-27 | 8.340 | 8.470 | 8.010 | 8.010 | 8.010 | 8,070,316 |
| 2025-08-26 | 8.900 | 9.500 | 8.150 | 8.280 | 8.280 | 11,261,063 |
| 2025-08-25 | 8.590 | 8.910 | 8.590 | 8.790 | 8.790 | 4,967,273 |
| 2025-08-22 | 8.520 | 8.600 | 8.470 | 8.600 | 8.600 | 5,572,809 |
| 2025-08-21 | 8.490 | 8.550 | 8.440 | 8.510 | 8.510 | 4,736,625 |
| 2025-08-20 | 8.500 | 8.550 | 8.270 | 8.500 | 8.500 | 6,786,656 |
| 2025-08-19 | 8.490 | 8.510 | 8.300 | 8.400 | 8.400 | 5,649,078 |
| 2025-08-18 | 8.500 | 8.560 | 8.370 | 8.500 | 8.500 | 5,356,920 |
| 2025-08-15 | 8.390 | 8.540 | 8.260 | 8.540 | 8.540 | 6,107,355 |
| 2025-08-14 | 8.440 | 8.470 | 8.350 | 8.400 | 8.400 | 5,136,614 |
| 2025-08-13 | 8.300 | 8.530 | 8.280 | 8.430 | 8.430 | 6,525,438 |
| 2025-08-12 | 8.310 | 8.390 | 8.270 | 8.310 | 8.310 | 6,214,334 |
| 2025-08-11 | 8.280 | 8.500 | 8.180 | 8.300 | 8.300 | 6,628,694 |
| 2025-08-08 | 8.220 | 8.370 | 8.180 | 8.270 | 8.270 | 6,061,425 |
| 2025-08-07 | 8.120 | 8.270 | 8.100 | 8.230 | 8.230 | 6,536,649 |
| 2025-08-06 | 8.270 | 8.290 | 8.090 | 8.110 | 8.110 | 5,542,016 |
| 2025-08-05 | 8.170 | 8.310 | 8.110 | 8.260 | 8.260 | 7,462,140 |
| 2025-08-04 | 8.110 | 8.270 | 8.100 | 8.180 | 8.180 | 4,960,429 |
| 2025-08-01 | 8.100 | 8.190 | 8.060 | 8.100 | 8.100 | 5,563,633 |
| 2025-07-31 | 8.130 | 8.240 | 8.060 | 8.090 | 8.090 | 6,312,844 |
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.