Century Group International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.300	0.300	0.300	0.300	6.000	0
2022-02-25	0.300	0.300	0.300	0.300	6.000	0
2022-02-24	0.290	0.300	0.290	0.300	6.000	200,000
2022-02-23	0.305	0.305	0.305	0.305	6.100	0
2022-02-22	0.310	0.310	0.310	0.310	6.200	0
2022-02-21	0.280	0.310	0.280	0.310	6.200	70,000
2022-02-18	0.300	0.300	0.300	0.300	6.000	0
2022-02-17	0.300	0.300	0.300	0.300	6.000	0
2022-02-16	0.290	0.300	0.290	0.300	6.000	190,000
2022-02-15	0.290	0.300	0.270	0.300	6.000	75,000
2022-02-14	0.290	0.290	0.290	0.290	5.800	0
2022-02-11	0.305	0.305	0.290	0.290	5.800	55,000
2022-02-10	0.320	0.320	0.320	0.320	6.400	0
2022-02-09	0.320	0.320	0.320	0.320	6.400	0
2022-02-08	0.330	0.330	0.320	0.320	6.400	45,000
2022-02-07	0.345	0.345	0.345	0.345	6.900	0
2022-02-04	0.345	0.345	0.345	0.345	6.900	0
2022-01-31	0.345	0.345	0.345	0.345	6.900	0
2022-01-28	0.305	0.345	0.305	0.345	6.900	40,000
2022-01-27	0.310	0.310	0.300	0.300	6.000	35,000
2022-01-26	0.310	0.310	0.310	0.310	6.200	0
2022-01-25	0.305	0.305	0.280	0.300	6.000	245,000
2022-01-24	0.290	0.395	0.290	0.345	6.900	385,000
2022-01-21	0.295	0.295	0.295	0.295	5.900	0
2022-01-20	0.295	0.295	0.295	0.295	5.900	0
2022-01-19	0.295	0.295	0.295	0.295	5.900	0
2022-01-18	0.295	0.295	0.295	0.295	5.900	0
2022-01-17	0.295	0.295	0.295	0.295	5.900	15,000
2022-01-14	0.295	0.295	0.295	0.295	5.900	0
2022-01-13	0.295	0.295	0.295	0.295	5.900	0
2022-01-12	0.300	0.300	0.300	0.300	6.000	165,000
2022-01-11	0.300	0.300	0.300	0.300	6.000	415,000
2022-01-10	0.300	0.320	0.300	0.320	6.400	10,000
2022-01-07	0.325	0.325	0.325	0.325	6.500	0
2022-01-06	0.325	0.325	0.325	0.325	6.500	0
2022-01-05	0.325	0.325	0.325	0.325	6.500	0
2022-01-04	0.330	0.330	0.330	0.330	6.600	0
2022-01-03	0.330	0.330	0.330	0.330	6.600	0
2021-12-31	0.330	0.330	0.330	0.330	6.600	0
2021-12-30	0.330	0.330	0.330	0.330	6.600	0
2021-12-29	0.300	0.330	0.300	0.330	6.600	30,000
2021-12-28	0.325	0.325	0.325	0.325	6.500	0
2021-12-24	0.305	0.330	0.305	0.325	6.500	25,000
2021-12-23	0.310	0.310	0.310	0.310	6.200	10,000
2021-12-22	0.305	0.305	0.305	0.305	6.100	0
2021-12-21	0.305	0.305	0.305	0.305	6.100	0
2021-12-20	0.315	0.315	0.315	0.315	6.300	0
2021-12-17	0.315	0.315	0.315	0.315	6.300	0
2021-12-16	0.335	0.340	0.300	0.315	6.300	2,145,000
2021-12-15	0.355	0.355	0.355	0.355	7.100	375,000
2021-12-14	0.360	0.380	0.355	0.355	7.100	245,000
2021-12-13	0.360	0.360	0.360	0.360	7.200	0
2021-12-10	0.360	0.360	0.360	0.360	7.200	0
2021-12-09	0.360	0.360	0.360	0.360	7.200	0
2021-12-08	0.360	0.360	0.360	0.360	7.200	0
2021-12-07	0.360	0.360	0.360	0.360	7.200	0
2021-12-06	0.340	0.360	0.340	0.360	7.200	55,000
2021-12-03	0.360	0.375	0.350	0.375	7.500	115,000
2021-12-02	0.360	0.385	0.360	0.385	7.700	30,000
2021-12-01	0.365	0.365	0.365	0.365	7.300	0

← NewerPage 20 of 21 · 1,232 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.