Century Group International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	0.050	0.050	0.050	0.050	1.000	0
2024-11-01	0.045	0.045	0.045	0.045	0.900	0
2024-10-31	0.050	0.050	0.050	0.050	1.000	0
2024-10-30	0.051	0.051	0.050	0.050	1.000	300,000
2024-10-29	0.052	0.052	0.051	0.051	1.020	50,000
2024-10-28	0.052	0.052	0.052	0.052	1.040	0
2024-10-25	0.052	0.052	0.052	0.052	1.040	0
2024-10-24	0.052	0.052	0.052	0.052	1.040	0
2024-10-23	0.052	0.052	0.052	0.052	1.040	5,000
2024-10-22	0.050	0.050	0.050	0.050	1.000	0
2024-10-21	0.050	0.050	0.050	0.050	1.000	150,000
2024-10-18	0.053	0.053	0.050	0.050	1.000	55,000
2024-10-17	0.049	0.053	0.049	0.050	1.000	80,000
2024-10-16	0.050	0.050	0.050	0.050	1.000	25,000
2024-10-15	0.047	0.047	0.039	0.047	0.940	240,000
2024-10-14	0.048	0.048	0.048	0.048	0.960	0
2024-10-10	0.050	0.050	0.050	0.050	1.000	0
2024-10-09	0.053	0.053	0.053	0.053	1.060	0
2024-10-08	0.061	0.061	0.053	0.053	1.060	25,000
2024-10-07	0.050	0.053	0.046	0.047	0.940	435,000
2024-10-04	0.044	0.048	0.043	0.048	0.960	30,000
2024-10-03	0.036	0.044	0.036	0.042	0.840	690,000
2024-10-02	0.032	0.037	0.032	0.037	0.740	725,000
2024-09-30	0.032	0.035	0.031	0.035	0.700	70,000
2024-09-27	0.031	0.033	0.031	0.032	0.640	1,015,000
2024-09-26	0.033	0.033	0.033	0.033	0.660	200,000
2024-09-25	0.035	0.035	0.031	0.033	0.660	695,000
2024-09-24	0.037	0.038	0.036	0.037	0.740	985,000
2024-09-23	0.040	0.040	0.040	0.040	0.800	0
2024-09-20	0.045	0.045	0.045	0.045	0.900	0
2024-09-19	0.042	0.053	0.042	0.046	0.920	1,055,000
2024-09-17	0.037	0.140	0.037	0.040	0.800	8,520,000
2024-09-16	0.034	0.037	0.032	0.037	0.740	165,000
2024-09-13	0.043	0.043	0.041	0.041	0.820	5,000
2024-09-12	0.050	0.050	0.038	0.038	0.760	5,000
2024-09-11	0.042	0.042	0.032	0.036	0.720	15,000
2024-09-10	0.031	0.037	0.030	0.033	0.660	145,000
2024-09-09	0.032	0.034	0.032	0.034	0.680	55,000
2024-09-05	0.036	0.036	0.036	0.036	0.720	0
2024-09-04	0.038	0.038	0.038	0.038	0.760	0
2024-09-03	0.036	0.042	0.036	0.042	0.840	60,000
2024-09-02	0.035	0.040	0.035	0.040	0.800	30,000
2024-08-30	0.041	0.041	0.040	0.040	0.800	5,000
2024-08-29	0.038	0.038	0.038	0.038	0.760	0
2024-08-28	0.029	0.038	0.029	0.038	0.760	5,000
2024-08-27	0.045	0.045	0.032	0.035	0.700	30,000
2024-08-26	0.038	0.038	0.035	0.035	0.700	35,000
2024-08-23	0.041	0.041	0.041	0.041	0.820	0
2024-08-22	0.039	0.041	0.032	0.041	0.820	25,000
2024-08-21	0.040	0.040	0.034	0.037	0.740	725,000
2024-08-20	0.037	0.037	0.037	0.037	0.740	0
2024-08-19	0.043	0.043	0.032	0.038	0.760	3,310,000
2024-08-16	0.044	0.044	0.044	0.044	0.880	0
2024-08-15	0.044	0.044	0.044	0.044	0.880	0
2024-08-14	0.044	0.044	0.044	0.044	0.880	0
2024-08-13	0.044	0.044	0.044	0.044	0.880	0
2024-08-12	0.044	0.044	0.044	0.044	0.880	0
2024-08-09	0.044	0.044	0.044	0.044	0.880	0
2024-08-08	0.044	0.044	0.044	0.044	0.880	0
2024-08-07	0.046	0.046	0.043	0.045	0.900	30,000

← NewerPage 9 of 21 · 1,229 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.