Central Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-04 | 8.570 | 8.800 | 8.570 | 8.720 | 8.720 | 4,377,000 |
| 2025-02-03 | 8.650 | 8.650 | 8.480 | 8.580 | 8.580 | 3,993,620 |
| 2025-01-28 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 2,993,599 |
| 2025-01-27 | 8.580 | 8.690 | 8.540 | 8.570 | 8.570 | 3,608,000 |
| 2025-01-24 | 8.400 | 8.610 | 8.320 | 8.560 | 8.560 | 5,051,000 |
| 2025-01-23 | 8.370 | 8.530 | 8.340 | 8.410 | 8.410 | 4,916,000 |
| 2025-01-22 | 8.450 | 8.450 | 8.300 | 8.360 | 8.360 | 3,540,000 |
| 2025-01-21 | 8.400 | 8.480 | 8.360 | 8.460 | 8.460 | 4,602,000 |
| 2025-01-20 | 8.230 | 8.430 | 8.230 | 8.390 | 8.390 | 4,107,752 |
| 2025-01-17 | 7.980 | 8.270 | 7.900 | 8.270 | 8.270 | 4,896,070 |
| 2025-01-16 | 8.120 | 8.180 | 7.950 | 7.960 | 7.960 | 4,035,000 |
| 2025-01-15 | 7.690 | 8.120 | 7.680 | 8.110 | 8.110 | 6,253,000 |
| 2025-01-14 | 7.880 | 7.880 | 7.660 | 7.680 | 7.680 | 5,248,000 |
| 2025-01-13 | 7.840 | 7.990 | 7.740 | 7.890 | 7.890 | 4,795,000 |
| 2025-01-10 | 7.890 | 7.890 | 7.780 | 7.850 | 7.850 | 3,116,000 |
| 2025-01-09 | 7.900 | 7.990 | 7.820 | 7.900 | 7.900 | 3,243,000 |
| 2025-01-08 | 7.820 | 7.910 | 7.720 | 7.890 | 7.890 | 3,682,200 |
| 2025-01-07 | 7.970 | 8.090 | 7.740 | 7.840 | 7.840 | 4,063,000 |
| 2025-01-06 | 8.100 | 8.100 | 7.910 | 7.950 | 7.950 | 3,381,000 |
| 2025-01-03 | 7.960 | 8.220 | 7.930 | 8.110 | 8.110 | 4,019,000 |
| 2025-01-02 | 7.960 | 7.960 | 7.830 | 7.950 | 7.950 | 3,471,000 |
| 2024-12-31 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 1,846,000 |
| 2024-12-30 | 7.820 | 7.910 | 7.760 | 7.850 | 7.850 | 3,562,700 |
| 2024-12-27 | 7.990 | 8.000 | 7.790 | 7.840 | 7.840 | 3,925,000 |
| 2024-12-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,828,000 |
| 2024-12-23 | 7.770 | 7.860 | 7.720 | 7.740 | 7.740 | 4,054,000 |
| 2024-12-20 | 7.760 | 7.910 | 7.700 | 7.780 | 7.780 | 5,059,000 |
| 2024-12-19 | 7.970 | 7.970 | 7.720 | 7.770 | 7.770 | 5,092,000 |
| 2024-12-18 | 7.700 | 8.100 | 7.670 | 8.000 | 8.000 | 6,913,700 |
| 2024-12-17 | 8.260 | 8.260 | 7.630 | 7.680 | 7.680 | 4,340,000 |
| 2024-12-16 | 8.340 | 8.340 | 8.250 | 8.250 | 8.250 | 3,790,620 |
| 2024-12-13 | 8.470 | 8.470 | 8.320 | 8.350 | 8.350 | 3,690,170 |
| 2024-12-12 | 8.410 | 8.490 | 8.320 | 8.480 | 8.480 | 4,137,000 |
| 2024-12-11 | 8.470 | 8.520 | 8.360 | 8.400 | 8.400 | 3,503,000 |
| 2024-12-10 | 8.430 | 8.540 | 8.240 | 8.490 | 8.490 | 5,121,000 |
| 2024-12-09 | 8.240 | 8.450 | 8.170 | 8.390 | 8.390 | 4,501,000 |
| 2024-12-06 | 8.140 | 8.310 | 8.120 | 8.250 | 8.250 | 4,101,000 |
| 2024-12-05 | 8.380 | 8.380 | 8.060 | 8.150 | 8.150 | 4,250,000 |
| 2024-12-04 | 8.420 | 8.440 | 8.330 | 8.390 | 8.390 | 3,452,000 |
| 2024-12-03 | 8.440 | 8.490 | 8.350 | 8.400 | 8.400 | 4,504,000 |
| 2024-12-02 | 8.390 | 8.490 | 8.320 | 8.450 | 8.450 | 3,788,000 |
| 2024-11-29 | 8.330 | 8.450 | 8.310 | 8.410 | 8.410 | 4,453,000 |
| 2024-11-28 | 8.310 | 8.350 | 8.180 | 8.340 | 8.340 | 4,397,000 |
| 2024-11-27 | 8.240 | 8.420 | 8.150 | 8.300 | 8.300 | 5,349,000 |
| 2024-11-26 | 8.310 | 8.340 | 8.180 | 8.250 | 8.250 | 4,058,000 |
| 2024-11-25 | 8.320 | 8.470 | 8.300 | 8.320 | 8.320 | 5,473,600 |
| 2024-11-22 | 8.250 | 8.390 | 8.160 | 8.290 | 8.290 | 4,936,000 |
| 2024-11-21 | 8.250 | 8.300 | 8.160 | 8.240 | 8.240 | 4,919,000 |
| 2024-11-20 | 8.290 | 8.350 | 8.220 | 8.270 | 8.270 | 4,522,000 |
| 2024-11-19 | 8.360 | 8.390 | 8.230 | 8.300 | 8.300 | 4,170,000 |
| 2024-11-18 | 8.350 | 8.480 | 8.250 | 8.370 | 8.370 | 6,283,000 |
| 2024-11-15 | 8.120 | 8.350 | 8.120 | 8.240 | 8.240 | 5,275,000 |
| 2024-11-14 | 8.080 | 8.200 | 7.980 | 8.110 | 8.110 | 4,792,000 |
| 2024-11-13 | 8.010 | 8.130 | 7.950 | 8.070 | 8.070 | 5,386,000 |
| 2024-11-12 | 8.010 | 8.100 | 7.890 | 8.020 | 8.020 | 5,275,000 |
| 2024-11-11 | 7.970 | 8.000 | 7.700 | 8.000 | 8.000 | 6,401,000 |
| 2024-11-08 | 8.020 | 8.110 | 7.910 | 8.020 | 8.020 | 5,565,000 |
| 2024-11-07 | 7.990 | 8.130 | 7.890 | 8.010 | 8.010 | 5,856,349 |
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.