Century Group International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 0.068 | 0.068 | 0.068 | 0.068 | 1.360 | 0 |
| 2024-05-09 | 0.068 | 0.068 | 0.068 | 0.068 | 1.360 | 0 |
| 2024-05-08 | 0.068 | 0.068 | 0.068 | 0.068 | 1.360 | 0 |
| 2024-05-07 | 0.068 | 0.068 | 0.068 | 0.068 | 1.360 | 0 |
| 2024-05-06 | 0.068 | 0.068 | 0.068 | 0.068 | 1.360 | 0 |
| 2024-05-03 | 0.068 | 0.068 | 0.068 | 0.068 | 1.360 | 0 |
| 2024-05-02 | 0.059 | 0.068 | 0.059 | 0.068 | 1.360 | 60,000 |
| 2024-04-30 | 0.066 | 0.083 | 0.055 | 0.055 | 1.100 | 280,000 |
| 2024-04-29 | 0.063 | 0.063 | 0.063 | 0.063 | 1.260 | 0 |
| 2024-04-26 | 0.063 | 0.063 | 0.063 | 0.063 | 1.260 | 0 |
| 2024-04-25 | 0.063 | 0.063 | 0.063 | 0.063 | 1.260 | 0 |
| 2024-04-24 | 0.063 | 0.063 | 0.063 | 0.063 | 1.260 | 0 |
| 2024-04-23 | 0.065 | 0.065 | 0.065 | 0.065 | 1.300 | 0 |
| 2024-04-22 | 0.065 | 0.065 | 0.065 | 0.065 | 1.300 | 0 |
| 2024-04-19 | 0.065 | 0.065 | 0.065 | 0.065 | 1.300 | 0 |
| 2024-04-18 | 0.065 | 0.065 | 0.065 | 0.065 | 1.300 | 0 |
| 2024-04-17 | 0.065 | 0.065 | 0.065 | 0.065 | 1.300 | 0 |
| 2024-04-16 | 0.063 | 0.065 | 0.056 | 0.065 | 1.300 | 55,000 |
| 2024-04-15 | 0.070 | 0.070 | 0.070 | 0.070 | 1.400 | 0 |
| 2024-04-12 | 0.064 | 0.071 | 0.064 | 0.071 | 1.420 | 10,000 |
| 2024-04-11 | 0.069 | 0.069 | 0.069 | 0.069 | 1.380 | 0 |
| 2024-04-10 | 0.069 | 0.069 | 0.069 | 0.069 | 1.380 | 0 |
| 2024-04-09 | 0.066 | 0.078 | 0.066 | 0.069 | 1.380 | 95,000 |
| 2024-04-08 | 0.066 | 0.069 | 0.066 | 0.069 | 1.380 | 35,000 |
| 2024-04-05 | 0.071 | 0.071 | 0.071 | 0.071 | 1.420 | 40,000 |
| 2024-04-03 | 0.070 | 0.070 | 0.070 | 0.070 | 1.400 | 0 |
| 2024-04-02 | 0.070 | 0.070 | 0.070 | 0.070 | 1.400 | 0 |
| 2024-03-28 | 0.070 | 0.070 | 0.070 | 0.070 | 1.400 | 0 |
| 2024-03-27 | 0.070 | 0.070 | 0.070 | 0.070 | 1.400 | 0 |
| 2024-03-26 | 0.070 | 0.070 | 0.070 | 0.070 | 1.400 | 0 |
| 2024-03-25 | 0.078 | 0.078 | 0.078 | 0.078 | 1.560 | 0 |
| 2024-03-22 | 0.078 | 0.078 | 0.078 | 0.078 | 1.560 | 0 |
| 2024-03-21 | 0.081 | 0.081 | 0.081 | 0.081 | 1.620 | 0 |
| 2024-03-20 | 0.081 | 0.081 | 0.081 | 0.081 | 1.620 | 0 |
| 2024-03-19 | 0.061 | 0.086 | 0.061 | 0.086 | 1.720 | 315,000 |
| 2024-03-18 | 0.074 | 0.074 | 0.066 | 0.066 | 1.320 | 22,500 |
| 2024-03-15 | 0.070 | 0.070 | 0.062 | 0.062 | 1.240 | 15,000 |
| 2024-03-14 | 0.072 | 0.074 | 0.070 | 0.070 | 1.400 | 240,000 |
| 2024-03-13 | 0.090 | 0.126 | 0.090 | 0.101 | 2.020 | 130,000 |
| 2024-03-12 | 0.069 | 0.069 | 0.069 | 0.069 | 1.380 | 0 |
| 2024-03-11 | 0.070 | 0.070 | 0.070 | 0.070 | 1.400 | 0 |
| 2024-03-08 | 0.070 | 0.070 | 0.070 | 0.070 | 1.400 | 0 |
| 2024-03-07 | 0.070 | 0.070 | 0.070 | 0.070 | 1.400 | 0 |
| 2024-03-06 | 0.070 | 0.070 | 0.070 | 0.070 | 1.400 | 0 |
| 2024-03-05 | 0.075 | 0.075 | 0.070 | 0.070 | 1.400 | 5,000 |
| 2024-03-04 | 0.075 | 0.075 | 0.075 | 0.075 | 1.500 | 0 |
| 2024-03-01 | 0.076 | 0.076 | 0.076 | 0.076 | 1.520 | 0 |
| 2024-02-29 | 0.076 | 0.076 | 0.076 | 0.076 | 1.520 | 0 |
| 2024-02-28 | 0.076 | 0.076 | 0.076 | 0.076 | 1.520 | 0 |
| 2024-02-27 | 0.077 | 0.077 | 0.077 | 0.077 | 1.540 | 0 |
| 2024-02-26 | 0.077 | 0.077 | 0.077 | 0.077 | 1.540 | 0 |
| 2024-02-23 | 0.077 | 0.077 | 0.077 | 0.077 | 1.540 | 0 |
| 2024-02-22 | 0.077 | 0.077 | 0.077 | 0.077 | 1.540 | 0 |
| 2024-02-21 | 0.077 | 0.077 | 0.077 | 0.077 | 1.540 | 0 |
| 2024-02-20 | 0.078 | 0.078 | 0.078 | 0.078 | 1.560 | 0 |
| 2024-02-19 | 0.078 | 0.078 | 0.078 | 0.078 | 1.560 | 0 |
| 2024-02-16 | 0.078 | 0.078 | 0.078 | 0.078 | 1.560 | 0 |
| 2024-02-15 | 0.078 | 0.078 | 0.078 | 0.078 | 1.560 | 0 |
| 2024-02-14 | 0.078 | 0.078 | 0.078 | 0.078 | 1.560 | 0 |
| 2024-02-09 | 0.078 | 0.078 | 0.078 | 0.078 | 1.560 | 0 |
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.