Central Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.180 | 10.250 | 8.995 | 9.160 | 9.160 | 36,070,953 |
| 2026-10-15 | 10.450 | 10.660 | 10.170 | 10.170 | 10.170 | 16,336,000 |
| 2026-10-14 | 10.370 | 10.660 | 10.360 | 10.500 | 10.500 | 17,472,000 |
| 2026-10-13 | 10.400 | 10.600 | 10.150 | 10.380 | 10.380 | 18,612,000 |
| 2026-10-12 | 10.320 | 10.620 | 10.100 | 10.390 | 10.390 | 24,678,000 |
| 2026-10-09 | 10.180 | 10.770 | 10.180 | 10.310 | 10.310 | 18,870,000 |
| 2026-10-08 | 10.900 | 10.900 | 10.010 | 10.120 | 10.120 | 20,070,000 |
| 2026-10-07 | 12.450 | 12.450 | 10.730 | 10.960 | 10.960 | 15,715,000 |
| 2026-10-06 | 13.580 | 13.690 | 12.320 | 12.420 | 12.420 | 18,707,000 |
| 2026-10-05 | 13.390 | 13.750 | 13.150 | 13.630 | 13.630 | 17,492,000 |
| 2026-10-02 | 11.820 | 13.360 | 11.810 | 13.360 | 13.360 | 30,776,199 |
| 2026-09-30 | 11.880 | 12.100 | 11.410 | 11.850 | 11.850 | 24,379,000 |
| 2026-09-29 | 11.920 | 12.440 | 11.550 | 11.800 | 11.800 | 25,646,000 |
| 2026-09-28 | 10.550 | 11.950 | 10.480 | 11.700 | 11.700 | 27,718,000 |
| 2026-09-25 | 9.990 | 10.880 | 9.975 | 10.330 | 10.330 | 14,960,000 |
| 2026-09-24 | 9.220 | 9.980 | 9.085 | 9.980 | 9.980 | 14,675,000 |
| 2026-09-23 | 9.300 | 9.555 | 9.200 | 9.240 | 9.240 | 13,246,000 |
| 2026-09-22 | 8.420 | 9.290 | 8.420 | 9.290 | 9.290 | 17,283,008 |
| 2026-09-21 | 8.270 | 8.520 | 8.255 | 8.415 | 8.415 | 9,857,546 |
| 2026-09-18 | 8.230 | 8.290 | 8.195 | 8.285 | 8.285 | 6,939,708 |
| 2026-09-17 | 8.220 | 8.235 | 7.980 | 8.235 | 8.235 | 5,226,847 |
| 2026-09-16 | 8.200 | 8.270 | 8.185 | 8.225 | 8.225 | 6,990,000 |
| 2026-09-15 | 8.205 | 8.220 | 8.160 | 8.205 | 8.205 | 5,184,000 |
| 2026-09-14 | 8.200 | 8.225 | 8.145 | 8.200 | 8.200 | 5,330,000 |
| 2026-09-11 | 8.240 | 8.240 | 8.130 | 8.195 | 8.195 | 8,399,000 |
| 2026-09-10 | 8.245 | 8.335 | 8.210 | 8.255 | 8.255 | 6,120,000 |
| 2026-09-09 | 8.245 | 8.290 | 8.175 | 8.260 | 8.260 | 6,104,000 |
| 2026-09-08 | 8.210 | 8.285 | 8.210 | 8.275 | 8.275 | 7,551,000 |
| 2026-09-07 | 8.205 | 8.345 | 8.185 | 8.215 | 8.215 | 6,680,000 |
| 2026-09-04 | 8.210 | 8.255 | 8.185 | 8.210 | 8.210 | 6,115,000 |
| 2026-09-03 | 8.205 | 8.220 | 8.150 | 8.205 | 8.205 | 6,345,000 |
| 2026-09-02 | 8.310 | 8.310 | 8.160 | 8.200 | 8.200 | 6,677,000 |
| 2026-09-01 | 8.390 | 8.700 | 8.275 | 8.335 | 8.335 | 10,275,000 |
| 2026-08-31 | 8.270 | 8.415 | 8.180 | 8.300 | 8.300 | 5,913,000 |
| 2026-08-28 | 8.250 | 8.310 | 8.245 | 8.265 | 8.265 | 6,131,000 |
| 2026-08-27 | 8.195 | 8.380 | 8.195 | 8.260 | 8.260 | 6,218,000 |
| 2026-08-26 | 8.270 | 8.270 | 8.180 | 8.200 | 8.200 | 7,531,000 |
| 2026-08-25 | 8.340 | 8.360 | 8.235 | 8.280 | 8.280 | 6,253,000 |
| 2026-08-24 | 8.295 | 8.375 | 8.240 | 8.350 | 8.350 | 6,044,000 |
| 2026-08-21 | 8.205 | 8.330 | 8.175 | 8.300 | 8.300 | 7,683,000 |
| 2026-08-20 | 8.360 | 8.380 | 8.175 | 8.200 | 8.200 | 6,448,000 |
| 2026-08-19 | 8.260 | 8.460 | 8.260 | 8.365 | 8.365 | 7,099,000 |
| 2026-08-18 | 8.205 | 8.300 | 8.195 | 8.280 | 8.280 | 7,817,000 |
| 2026-08-17 | 8.215 | 8.230 | 8.190 | 8.210 | 8.210 | 5,177,000 |
| 2026-08-14 | 8.195 | 8.225 | 8.160 | 8.205 | 8.205 | 5,305,700 |
| 2026-08-13 | 8.220 | 8.235 | 8.140 | 8.200 | 8.200 | 5,823,000 |
| 2026-08-12 | 8.215 | 8.280 | 8.205 | 8.215 | 8.215 | 6,889,000 |
| 2026-08-11 | 8.195 | 8.280 | 8.175 | 8.210 | 8.210 | 7,934,000 |
| 2026-08-10 | 8.210 | 8.245 | 8.170 | 8.200 | 8.200 | 6,994,000 |
| 2026-08-07 | 8.205 | 8.280 | 8.160 | 8.205 | 8.205 | 6,932,000 |
| 2026-08-06 | 8.205 | 8.215 | 8.065 | 8.200 | 8.200 | 6,141,000 |
| 2026-08-05 | 8.210 | 8.245 | 8.155 | 8.200 | 8.200 | 5,671,000 |
| 2026-08-04 | 8.260 | 8.280 | 8.165 | 8.205 | 8.205 | 5,270,000 |
| 2026-08-03 | 8.215 | 8.270 | 8.195 | 8.270 | 8.270 | 6,335,000 |
| 2026-07-31 | 8.210 | 8.270 | 8.050 | 8.210 | 8.210 | 6,486,000 |
| 2026-07-30 | 8.200 | 8.250 | 8.040 | 8.200 | 8.200 | 7,361,000 |
| 2026-07-29 | 8.210 | 8.240 | 8.130 | 8.210 | 8.210 | 6,189,000 |
| 2026-07-28 | 8.270 | 8.290 | 8.120 | 8.200 | 8.200 | 6,420,000 |
| 2026-07-27 | 8.220 | 8.320 | 8.220 | 8.280 | 8.280 | 6,541,000 |
| 2026-07-24 | 8.270 | 8.290 | 8.160 | 8.270 | 8.270 | 6,216,000 |
Page 1 of 2 · 64 trading daysOlder →
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.