Century Group International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 0.255 | 0.290 | 0.255 | 0.290 | 5.800 | 70,000 |
| 2022-05-27 | 0.255 | 0.255 | 0.250 | 0.255 | 5.100 | 185,000 |
| 2022-05-26 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 0 |
| 2022-05-25 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 0 |
| 2022-05-24 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 0 |
| 2022-05-23 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 0 |
| 2022-05-20 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 0 |
| 2022-05-19 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 0 |
| 2022-05-18 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 0 |
| 2022-05-17 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 0 |
| 2022-05-16 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 0 |
| 2022-05-13 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 0 |
| 2022-05-12 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 0 |
| 2022-05-11 | 0.249 | 0.290 | 0.247 | 0.290 | 5.800 | 90,000 |
| 2022-05-10 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 0 |
| 2022-05-06 | 0.246 | 0.290 | 0.246 | 0.290 | 5.800 | 65,000 |
| 2022-05-05 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 0 |
| 2022-05-04 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 0 |
| 2022-05-03 | 0.260 | 0.290 | 0.260 | 0.290 | 5.800 | 30,000 |
| 2022-04-29 | 0.270 | 0.270 | 0.270 | 0.270 | 5.400 | 0 |
| 2022-04-28 | 0.270 | 0.270 | 0.270 | 0.270 | 5.400 | 0 |
| 2022-04-27 | 0.270 | 0.270 | 0.270 | 0.270 | 5.400 | 0 |
| 2022-04-26 | 0.241 | 0.290 | 0.225 | 0.270 | 5.400 | 575,000 |
| 2022-04-25 | 0.275 | 0.275 | 0.275 | 0.275 | 5.500 | 0 |
| 2022-04-22 | 0.275 | 0.275 | 0.275 | 0.275 | 5.500 | 0 |
| 2022-04-21 | 0.275 | 0.275 | 0.275 | 0.275 | 5.500 | 0 |
| 2022-04-20 | 0.260 | 0.275 | 0.260 | 0.275 | 5.500 | 10,000 |
| 2022-04-19 | 0.255 | 0.270 | 0.255 | 0.270 | 5.400 | 105,000 |
| 2022-04-14 | 0.265 | 0.290 | 0.246 | 0.290 | 5.800 | 60,000 |
| 2022-04-13 | 0.295 | 0.295 | 0.295 | 0.295 | 5.900 | 0 |
| 2022-04-12 | 0.295 | 0.295 | 0.295 | 0.295 | 5.900 | 0 |
| 2022-04-11 | 0.295 | 0.295 | 0.295 | 0.295 | 5.900 | 0 |
| 2022-04-08 | 0.295 | 0.295 | 0.295 | 0.295 | 5.900 | 0 |
| 2022-04-07 | 0.295 | 0.295 | 0.295 | 0.295 | 5.900 | 0 |
| 2022-04-06 | 0.270 | 0.300 | 0.255 | 0.300 | 6.000 | 60,000 |
| 2022-04-04 | 0.310 | 0.310 | 0.310 | 0.310 | 6.200 | 0 |
| 2022-04-01 | 0.310 | 0.310 | 0.310 | 0.310 | 6.200 | 0 |
| 2022-03-31 | 0.290 | 0.310 | 0.290 | 0.310 | 6.200 | 10,000 |
| 2022-03-30 | 0.285 | 0.285 | 0.285 | 0.285 | 5.700 | 5,000 |
| 2022-03-29 | 0.275 | 0.275 | 0.275 | 0.275 | 5.500 | 0 |
| 2022-03-28 | 0.275 | 0.275 | 0.275 | 0.275 | 5.500 | 0 |
| 2022-03-25 | 0.270 | 0.280 | 0.250 | 0.275 | 5.500 | 110,000 |
| 2022-03-24 | 0.300 | 0.300 | 0.300 | 0.300 | 6.000 | 0 |
| 2022-03-23 | 0.300 | 0.300 | 0.300 | 0.300 | 6.000 | 0 |
| 2022-03-22 | 0.300 | 0.300 | 0.300 | 0.300 | 6.000 | 0 |
| 2022-03-21 | 0.300 | 0.300 | 0.300 | 0.300 | 6.000 | 0 |
| 2022-03-18 | 0.265 | 0.300 | 0.265 | 0.300 | 6.000 | 10,000 |
| 2022-03-17 | 0.290 | 0.310 | 0.290 | 0.310 | 6.200 | 20,000 |
| 2022-03-16 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 0 |
| 2022-03-15 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 0 |
| 2022-03-14 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 0 |
| 2022-03-11 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 0 |
| 2022-03-10 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 5,000 |
| 2022-03-09 | 0.260 | 0.265 | 0.250 | 0.265 | 5.300 | 230,000 |
| 2022-03-08 | 0.295 | 0.295 | 0.295 | 0.295 | 5.900 | 0 |
| 2022-03-07 | 0.295 | 0.295 | 0.295 | 0.295 | 5.900 | 0 |
| 2022-03-04 | 0.295 | 0.295 | 0.295 | 0.295 | 5.900 | 0 |
| 2022-03-03 | 0.295 | 0.295 | 0.295 | 0.295 | 5.900 | 0 |
| 2022-03-02 | 0.280 | 0.295 | 0.260 | 0.295 | 5.900 | 35,000 |
| 2022-03-01 | 0.295 | 0.295 | 0.295 | 0.295 | 5.900 | 35,000 |
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.