Central Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 8.180 | 8.530 | 8.070 | 8.530 | 8.530 | 7,227,000 |
| 2024-11-04 | 8.150 | 8.320 | 8.080 | 8.170 | 8.170 | 5,273,000 |
| 2024-11-01 | 8.100 | 8.290 | 8.070 | 8.160 | 8.160 | 5,395,000 |
| 2024-10-31 | 8.100 | 8.400 | 8.000 | 8.070 | 8.070 | 4,834,000 |
| 2024-10-30 | 7.750 | 8.140 | 7.700 | 8.080 | 8.080 | 5,228,000 |
| 2024-10-29 | 7.960 | 8.100 | 7.520 | 7.770 | 7.770 | 4,791,000 |
| 2024-10-28 | 8.080 | 8.200 | 7.890 | 7.950 | 7.950 | 4,659,000 |
| 2024-10-25 | 8.050 | 8.150 | 7.890 | 8.060 | 8.060 | 5,315,000 |
| 2024-10-24 | 8.290 | 8.290 | 8.000 | 8.030 | 8.030 | 4,652,000 |
| 2024-10-23 | 8.250 | 8.520 | 8.250 | 8.280 | 8.280 | 5,111,000 |
| 2024-10-22 | 8.440 | 8.540 | 8.160 | 8.240 | 8.240 | 4,937,000 |
| 2024-10-21 | 8.800 | 8.800 | 8.350 | 8.420 | 8.420 | 5,681,912 |
| 2024-10-18 | 8.470 | 8.770 | 8.420 | 8.770 | 8.770 | 25,378,691 |
| 2024-10-17 | 8.550 | 8.690 | 8.330 | 8.490 | 8.490 | 7,778,000 |
| 2024-10-16 | 8.290 | 8.600 | 8.290 | 8.600 | 8.600 | 10,024,000 |
| 2024-10-15 | 8.630 | 8.630 | 8.010 | 8.280 | 8.280 | 7,551,000 |
| 2024-10-14 | 8.780 | 8.950 | 8.620 | 8.620 | 8.620 | 10,667,000 |
| 2024-10-10 | 8.360 | 8.850 | 8.360 | 8.840 | 8.840 | 9,696,000 |
| 2024-10-09 | 8.350 | 8.390 | 8.150 | 8.300 | 8.300 | 4,941,000 |
| 2024-10-08 | 9.020 | 9.110 | 8.350 | 8.360 | 8.360 | 5,146,000 |
| 2024-10-07 | 8.850 | 9.340 | 8.850 | 9.010 | 9.010 | 4,557,000 |
| 2024-10-04 | 8.790 | 8.910 | 8.630 | 8.830 | 8.830 | 4,616,000 |
| 2024-10-03 | 9.150 | 9.290 | 8.690 | 8.780 | 8.780 | 4,620,000 |
| 2024-10-02 | 9.150 | 9.420 | 9.100 | 9.140 | 9.140 | 4,591,000 |
| 2024-09-30 | 9.000 | 9.370 | 8.900 | 9.130 | 9.130 | 5,288,000 |
| 2024-09-27 | 8.900 | 9.450 | 8.870 | 8.940 | 8.940 | 4,729,000 |
| 2024-09-26 | 8.650 | 8.950 | 8.580 | 8.910 | 8.910 | 4,619,000 |
| 2024-09-25 | 8.610 | 8.850 | 8.550 | 8.600 | 8.600 | 3,581,000 |
| 2024-09-24 | 8.420 | 8.730 | 8.390 | 8.590 | 8.590 | 4,325,000 |
| 2024-09-23 | 8.660 | 8.660 | 8.390 | 8.430 | 8.430 | 2,833,000 |
| 2024-09-20 | 8.460 | 8.700 | 8.410 | 8.700 | 8.700 | 3,977,000 |
| 2024-09-19 | 8.410 | 8.980 | 8.350 | 8.470 | 8.470 | 4,686,000 |
| 2024-09-17 | 8.170 | 8.460 | 8.050 | 8.380 | 8.380 | 3,353,000 |
| 2024-09-16 | 8.590 | 8.590 | 8.150 | 8.180 | 8.180 | 3,318,000 |
| 2024-09-13 | 8.600 | 8.770 | 8.460 | 8.600 | 8.600 | 4,296,000 |
| 2024-09-12 | 8.570 | 8.720 | 8.510 | 8.590 | 8.590 | 2,633,000 |
| 2024-09-11 | 8.600 | 8.600 | 8.430 | 8.560 | 8.560 | 2,464,000 |
| 2024-09-10 | 8.180 | 8.900 | 8.150 | 8.710 | 8.710 | 4,238,000 |
| 2024-09-09 | 8.770 | 8.770 | 8.080 | 8.170 | 8.170 | 4,026,000 |
| 2024-09-05 | 8.970 | 9.080 | 8.750 | 8.760 | 8.760 | 3,383,000 |
| 2024-09-04 | 9.390 | 9.390 | 8.960 | 8.980 | 8.980 | 3,437,199 |
| 2024-09-03 | 9.820 | 9.990 | 9.370 | 9.400 | 9.400 | 4,722,000 |
| 2024-09-02 | 9.420 | 9.940 | 9.040 | 9.910 | 9.910 | 7,360,000 |
| 2024-08-30 | 9.390 | 9.770 | 9.370 | 9.670 | 9.670 | 4,591,000 |
| 2024-08-29 | 9.100 | 9.510 | 8.900 | 9.380 | 9.380 | 3,802,000 |
| 2024-08-28 | 9.380 | 9.420 | 8.860 | 9.120 | 9.120 | 3,578,000 |
| 2024-08-27 | 8.950 | 9.410 | 8.830 | 9.390 | 9.390 | 4,370,000 |
| 2024-08-26 | 8.970 | 8.980 | 8.810 | 8.940 | 8.940 | 3,501,000 |
| 2024-08-23 | 9.180 | 9.440 | 8.890 | 8.960 | 8.960 | 3,583,000 |
| 2024-08-22 | 8.980 | 9.200 | 8.900 | 9.190 | 9.190 | 4,010,000 |
| 2024-08-21 | 8.980 | 8.980 | 8.840 | 8.970 | 8.970 | 3,654,000 |
| 2024-08-20 | 8.890 | 8.990 | 8.770 | 8.990 | 8.990 | 3,581,000 |
| 2024-08-19 | 8.790 | 9.030 | 8.690 | 8.880 | 8.880 | 3,496,000 |
| 2024-08-16 | 8.540 | 8.950 | 8.370 | 8.780 | 8.780 | 4,654,000 |
| 2024-08-15 | 8.360 | 8.550 | 8.300 | 8.520 | 8.520 | 4,065,000 |
| 2024-08-14 | 8.460 | 8.480 | 8.280 | 8.370 | 8.370 | 3,889,000 |
| 2024-08-13 | 8.480 | 8.550 | 8.410 | 8.470 | 8.470 | 3,855,000 |
| 2024-08-12 | 8.560 | 8.560 | 8.420 | 8.490 | 8.490 | 3,582,000 |
| 2024-08-09 | 8.770 | 8.770 | 8.450 | 8.570 | 8.570 | 3,528,000 |
| 2024-08-08 | 9.050 | 9.050 | 8.730 | 8.760 | 8.760 | 3,508,000 |
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.