Central Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 8.220 | 8.240 | 8.070 | 8.120 | 8.120 | 6,250,998 |
| 2025-07-29 | 8.200 | 8.260 | 8.140 | 8.230 | 8.230 | 6,732,489 |
| 2025-07-28 | 8.170 | 8.270 | 8.130 | 8.190 | 8.190 | 6,440,099 |
| 2025-07-25 | 8.130 | 8.250 | 8.100 | 8.160 | 8.160 | 13,172,338 |
| 2025-07-24 | 8.130 | 8.220 | 7.960 | 8.130 | 8.130 | 7,024,898 |
| 2025-07-23 | 8.360 | 8.390 | 8.010 | 8.120 | 8.120 | 6,594,928 |
| 2025-07-22 | 8.620 | 8.620 | 8.320 | 8.350 | 8.350 | 5,693,923 |
| 2025-07-21 | 8.590 | 8.670 | 8.430 | 8.630 | 8.630 | 6,650,509 |
| 2025-07-18 | 8.490 | 8.670 | 8.350 | 8.580 | 8.580 | 12,266,814 |
| 2025-07-17 | 8.500 | 8.540 | 8.250 | 8.390 | 8.390 | 6,713,000 |
| 2025-07-16 | 8.500 | 8.650 | 8.460 | 8.490 | 8.490 | 5,979,711 |
| 2025-07-15 | 8.560 | 8.630 | 8.370 | 8.530 | 8.530 | 6,442,204 |
| 2025-07-14 | 8.490 | 8.600 | 8.330 | 8.570 | 8.570 | 6,244,314 |
| 2025-07-11 | 8.310 | 8.610 | 8.240 | 8.500 | 8.500 | 12,279,544 |
| 2025-07-10 | 8.220 | 8.480 | 8.170 | 8.300 | 8.300 | 11,729,339 |
| 2025-07-09 | 8.350 | 8.350 | 8.170 | 8.230 | 8.230 | 5,119,647 |
| 2025-07-08 | 8.250 | 8.560 | 8.120 | 8.340 | 8.340 | 6,037,000 |
| 2025-07-07 | 8.250 | 8.290 | 8.110 | 8.260 | 8.260 | 5,660,184 |
| 2025-07-04 | 8.300 | 8.430 | 8.100 | 8.240 | 8.240 | 4,853,057 |
| 2025-07-03 | 8.450 | 8.520 | 8.230 | 8.280 | 8.280 | 5,026,000 |
| 2025-07-02 | 8.020 | 8.490 | 7.950 | 8.440 | 8.440 | 7,215,000 |
| 2025-06-30 | 8.140 | 8.310 | 7.970 | 8.000 | 8.000 | 5,629,000 |
| 2025-06-27 | 8.070 | 8.200 | 8.000 | 8.130 | 8.130 | 5,781,880 |
| 2025-06-26 | 8.270 | 8.310 | 8.010 | 8.060 | 8.060 | 4,055,486 |
| 2025-06-25 | 8.200 | 8.440 | 8.200 | 8.260 | 8.260 | 3,866,911 |
| 2025-06-24 | 8.190 | 8.240 | 8.140 | 8.210 | 8.210 | 3,857,928 |
| 2025-06-23 | 8.250 | 8.350 | 8.080 | 8.200 | 8.200 | 3,666,000 |
| 2025-06-20 | 8.180 | 8.360 | 8.100 | 8.280 | 8.280 | 4,728,219 |
| 2025-06-19 | 8.170 | 8.270 | 8.140 | 8.200 | 8.200 | 4,489,000 |
| 2025-06-18 | 8.180 | 8.260 | 8.100 | 8.180 | 8.180 | 3,914,500 |
| 2025-06-17 | 8.120 | 8.230 | 8.060 | 8.190 | 8.190 | 5,091,000 |
| 2025-06-16 | 8.620 | 8.670 | 8.050 | 8.150 | 8.150 | 6,148,000 |
| 2025-06-13 | 8.190 | 9.180 | 8.050 | 8.660 | 8.660 | 14,803,000 |
| 2025-06-12 | 8.580 | 8.580 | 8.150 | 8.200 | 8.200 | 6,293,000 |
| 2025-06-11 | 8.710 | 8.710 | 8.160 | 8.210 | 8.210 | 4,932,000 |
| 2025-06-10 | 8.560 | 8.790 | 8.530 | 8.690 | 8.690 | 4,704,000 |
| 2025-06-09 | 8.570 | 8.920 | 8.480 | 8.580 | 8.580 | 4,221,000 |
| 2025-06-06 | 8.870 | 8.930 | 8.480 | 8.530 | 8.530 | 4,661,000 |
| 2025-06-05 | 9.080 | 9.080 | 8.850 | 8.880 | 8.880 | 4,528,000 |
| 2025-06-04 | 9.280 | 9.280 | 8.900 | 9.040 | 9.040 | 4,814,000 |
| 2025-06-03 | 9.700 | 9.720 | 9.130 | 9.240 | 9.240 | 4,607,010 |
| 2025-06-02 | 10.040 | 10.040 | 9.690 | 9.710 | 9.710 | 3,076,000 |
| 2025-05-30 | 10.040 | 10.200 | 9.900 | 10.020 | 10.020 | 4,030,000 |
| 2025-05-29 | 10.300 | 10.340 | 9.960 | 10.060 | 10.060 | 5,075,000 |
| 2025-05-28 | 10.480 | 10.500 | 10.280 | 10.320 | 10.320 | 5,045,000 |
| 2025-05-27 | 10.480 | 10.560 | 10.420 | 10.460 | 10.460 | 5,027,000 |
| 2025-05-26 | 10.480 | 10.520 | 10.400 | 10.500 | 10.500 | 5,097,000 |
| 2025-05-23 | 10.440 | 10.480 | 10.380 | 10.460 | 10.460 | 5,006,000 |
| 2025-05-22 | 10.400 | 10.460 | 10.220 | 10.400 | 10.400 | 5,093,000 |
| 2025-05-21 | 10.340 | 10.440 | 10.260 | 10.380 | 10.380 | 5,139,000 |
| 2025-05-20 | 10.580 | 10.580 | 10.260 | 10.360 | 10.360 | 5,115,000 |
| 2025-05-19 | 10.520 | 10.660 | 10.360 | 10.600 | 10.600 | 5,347,000 |
| 2025-05-16 | 10.700 | 10.740 | 10.400 | 10.580 | 10.580 | 5,068,000 |
| 2025-05-15 | 10.520 | 10.880 | 10.340 | 10.720 | 10.720 | 5,019,000 |
| 2025-05-14 | 10.720 | 10.940 | 10.360 | 10.500 | 10.500 | 5,147,000 |
| 2025-05-13 | 10.560 | 10.720 | 10.320 | 10.700 | 10.700 | 5,126,000 |
| 2025-05-12 | 11.280 | 11.400 | 10.320 | 10.480 | 10.480 | 5,104,000 |
| 2025-05-09 | 11.140 | 11.260 | 10.720 | 11.260 | 11.260 | 6,535,000 |
| 2025-05-08 | 11.080 | 12.660 | 10.600 | 11.180 | 11.180 | 13,793,000 |
| 2025-05-07 | 10.580 | 10.720 | 10.480 | 10.720 | 10.720 | 5,335,000 |
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.