Central Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 10.720 | 10.720 | 10.360 | 10.500 | 10.500 | 5,836,000 |
| 2025-05-02 | 10.620 | 10.700 | 10.000 | 10.700 | 10.700 | 6,182,000 |
| 2025-04-30 | 9.900 | 10.780 | 9.820 | 10.720 | 10.720 | 7,434,000 |
| 2025-04-29 | 9.660 | 9.910 | 9.350 | 9.910 | 9.910 | 6,504,000 |
| 2025-04-28 | 9.400 | 9.730 | 9.360 | 9.670 | 9.670 | 6,256,000 |
| 2025-04-25 | 9.280 | 9.550 | 9.280 | 9.390 | 9.390 | 5,861,000 |
| 2025-04-24 | 9.140 | 9.290 | 8.980 | 9.270 | 9.270 | 12,446,960 |
| 2025-04-23 | 9.510 | 9.600 | 9.050 | 9.150 | 9.150 | 5,614,000 |
| 2025-04-22 | 9.390 | 9.500 | 9.210 | 9.500 | 9.500 | 5,991,000 |
| 2025-04-17 | 9.490 | 9.730 | 9.250 | 9.410 | 9.410 | 6,159,000 |
| 2025-04-16 | 9.900 | 9.900 | 9.390 | 9.500 | 9.500 | 6,387,000 |
| 2025-04-15 | 9.570 | 9.980 | 9.430 | 9.970 | 9.970 | 5,905,000 |
| 2025-04-14 | 9.680 | 9.680 | 9.450 | 9.580 | 9.580 | 5,775,000 |
| 2025-04-11 | 9.950 | 9.970 | 9.520 | 9.650 | 9.650 | 5,829,364 |
| 2025-04-10 | 10.220 | 10.780 | 9.960 | 9.960 | 9.960 | 7,459,462 |
| 2025-04-09 | 10.360 | 10.760 | 9.790 | 10.200 | 10.200 | 8,179,000 |
| 2025-04-08 | 9.450 | 10.300 | 9.170 | 10.300 | 10.300 | 8,885,000 |
| 2025-04-07 | 9.600 | 9.600 | 8.990 | 9.430 | 9.430 | 7,668,660 |
| 2025-04-03 | 9.670 | 10.280 | 9.570 | 10.020 | 10.020 | 6,207,000 |
| 2025-04-02 | 10.100 | 10.220 | 9.590 | 9.850 | 9.850 | 6,631,000 |
| 2025-04-01 | 9.300 | 10.700 | 9.300 | 10.180 | 10.180 | 14,780,000 |
| 2025-03-31 | 9.240 | 9.240 | 8.780 | 8.850 | 8.850 | 5,277,000 |
| 2025-03-28 | 9.090 | 9.310 | 9.060 | 9.260 | 9.260 | 3,125,000 |
| 2025-03-27 | 9.170 | 9.180 | 9.020 | 9.100 | 9.100 | 3,150,844 |
| 2025-03-26 | 9.000 | 9.230 | 8.780 | 9.190 | 9.190 | 3,911,000 |
| 2025-03-25 | 9.180 | 9.180 | 8.970 | 9.020 | 9.020 | 3,352,000 |
| 2025-03-24 | 8.850 | 9.500 | 8.780 | 9.170 | 9.170 | 6,726,000 |
| 2025-03-21 | 8.580 | 8.790 | 8.400 | 8.750 | 8.750 | 4,560,000 |
| 2025-03-20 | 8.780 | 8.810 | 8.550 | 8.590 | 8.590 | 3,385,000 |
| 2025-03-19 | 8.800 | 8.950 | 8.690 | 8.790 | 8.790 | 3,418,000 |
| 2025-03-18 | 8.730 | 8.890 | 8.710 | 8.810 | 8.810 | 4,034,000 |
| 2025-03-17 | 8.640 | 8.810 | 8.610 | 8.720 | 8.720 | 3,680,390 |
| 2025-03-14 | 8.440 | 8.650 | 8.340 | 8.650 | 8.650 | 4,135,000 |
| 2025-03-13 | 8.390 | 8.530 | 8.160 | 8.450 | 8.450 | 3,951,000 |
| 2025-03-12 | 8.510 | 8.510 | 8.270 | 8.380 | 8.380 | 3,508,000 |
| 2025-03-11 | 8.050 | 8.670 | 7.850 | 8.500 | 8.500 | 5,294,000 |
| 2025-03-10 | 8.380 | 8.530 | 7.980 | 8.130 | 8.130 | 4,723,000 |
| 2025-03-07 | 8.450 | 8.510 | 8.360 | 8.390 | 8.390 | 3,793,000 |
| 2025-03-06 | 8.230 | 8.720 | 8.230 | 8.460 | 8.460 | 5,650,000 |
| 2025-03-05 | 8.040 | 8.250 | 7.990 | 8.200 | 8.200 | 5,062,000 |
| 2025-03-04 | 8.240 | 8.240 | 8.010 | 8.030 | 8.030 | 5,002,000 |
| 2025-03-03 | 8.100 | 8.250 | 8.060 | 8.230 | 8.230 | 4,385,000 |
| 2025-02-28 | 8.450 | 8.450 | 8.040 | 8.090 | 8.090 | 4,079,000 |
| 2025-02-27 | 8.580 | 8.660 | 8.440 | 8.460 | 8.460 | 3,713,000 |
| 2025-02-26 | 8.590 | 8.840 | 8.530 | 8.570 | 8.570 | 3,573,000 |
| 2025-02-25 | 8.700 | 8.730 | 8.530 | 8.600 | 8.600 | 3,217,000 |
| 2025-02-24 | 8.760 | 8.800 | 8.500 | 8.790 | 8.790 | 4,975,000 |
| 2025-02-21 | 8.550 | 8.770 | 8.530 | 8.770 | 8.770 | 4,930,000 |
| 2025-02-20 | 8.630 | 8.630 | 8.460 | 8.520 | 8.520 | 3,169,000 |
| 2025-02-19 | 8.640 | 8.710 | 8.550 | 8.620 | 8.620 | 3,368,000 |
| 2025-02-18 | 8.560 | 8.700 | 8.520 | 8.630 | 8.630 | 3,320,000 |
| 2025-02-17 | 8.830 | 8.880 | 8.520 | 8.570 | 8.570 | 3,205,000 |
| 2025-02-14 | 8.530 | 8.850 | 8.500 | 8.850 | 8.850 | 4,738,000 |
| 2025-02-13 | 8.460 | 8.650 | 8.350 | 8.500 | 8.500 | 3,562,000 |
| 2025-02-12 | 8.420 | 8.530 | 8.320 | 8.450 | 8.450 | 3,685,000 |
| 2025-02-11 | 8.350 | 8.450 | 8.330 | 8.410 | 8.410 | 3,641,000 |
| 2025-02-10 | 8.640 | 8.640 | 8.240 | 8.360 | 8.360 | 4,517,000 |
| 2025-02-07 | 8.280 | 8.770 | 8.230 | 8.630 | 8.630 | 5,858,000 |
| 2025-02-06 | 8.370 | 8.370 | 8.160 | 8.260 | 8.260 | 3,541,570 |
| 2025-02-05 | 8.710 | 8.710 | 8.280 | 8.390 | 8.390 | 3,789,000 |
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.