Century Group International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.655	0.850	0.650	0.835	0.835	3,145,250
2026-10-15	0.605	0.670	0.580	0.630	0.630	619,750
2026-10-14	0.640	0.655	0.610	0.625	0.625	171,960
2026-10-13	0.680	0.695	0.640	0.640	0.640	436,000
2026-10-12	0.680	0.760	0.655	0.690	0.690	290,500
2026-10-09	0.670	0.695	0.670	0.680	0.680	80,500
2026-10-08	0.715	0.720	0.650	0.700	0.700	875,750
2026-10-07	0.665	0.750	0.635	0.740	0.740	1,121,500
2026-10-06	0.730	0.740	0.645	0.665	0.665	1,333,500
2026-10-05	0.890	0.890	0.720	0.730	0.730	1,622,501
2026-10-02	0.950	0.950	0.865	0.890	0.890	579,750
2026-09-30	0.950	1.025	0.945	0.950	0.950	647,000
2026-09-29	0.930	0.990	0.925	0.955	0.955	673,750
2026-09-28	0.920	0.990	0.900	0.980	0.980	500,750
2026-09-25	0.990	1.120	0.950	0.960	0.960	652,250
2026-09-24	0.935	0.990	0.855	0.980	0.980	2,057,750
2026-09-23	0.925	0.975	0.845	0.945	0.945	1,817,000
2026-09-22	0.960	1.145	0.920	0.935	0.935	2,957,000
2026-09-21	1.125	1.125	0.820	0.980	0.980	7,513,250
2026-09-18	9.420	9.430	1.260	1.260	1.260	26,046,749
2026-09-17	9.350	9.430	9.330	9.420	9.420	2,366,500
2026-09-16	9.250	9.370	9.150	9.370	9.370	4,277,855
2026-09-15	9.200	9.300	9.080	9.280	9.280	7,946,750
2026-09-14	9.100	9.220	9.070	9.200	9.200	11,690,500
2026-09-11	0.440	0.495	0.340	0.455	9.100	97,085,000
2026-09-10	0.370	0.480	0.335	0.445	8.900	37,340,000
2026-09-09	0.385	0.425	0.365	0.370	7.400	25,795,000
2026-09-08	0.345	0.385	0.345	0.375	7.500	14,685,000
2026-09-07	0.325	0.350	0.315	0.345	6.900	14,180,000
2026-09-04	0.320	0.330	0.300	0.325	6.500	8,790,000
2026-09-03	0.370	0.370	0.290	0.320	6.400	22,665,000
2026-09-02	0.250	0.355	0.248	0.335	6.700	30,205,000
2026-09-01	0.173	0.265	0.173	0.247	4.940	25,760,000
2026-08-31	0.161	0.185	0.161	0.173	3.460	17,675,000
2026-08-28	0.187	0.198	0.135	0.158	3.160	99,910,000
2026-08-27	0.245	0.248	0.165	0.186	3.720	72,190,000
2026-08-26	0.153	0.280	0.148	0.219	4.380	100,690,000
2026-08-25	0.154	0.167	0.147	0.153	3.060	5,095,000
2026-08-24	0.150	0.162	0.142	0.154	3.080	79,290,000
2026-08-21	0.136	0.168	0.133	0.167	3.340	69,115,000
2026-08-20	0.151	0.152	0.130	0.140	2.800	71,940,000
2026-08-19	0.153	0.163	0.153	0.160	3.200	15,960,000
2026-08-18	0.154	0.154	0.145	0.153	3.060	41,450,000
2026-08-17	0.156	0.172	0.143	0.150	3.000	24,590,000
2026-08-14	0.158	0.172	0.150	0.163	3.260	53,800,000
2026-08-13	0.165	0.175	0.154	0.174	3.480	7,965,000
2026-08-12	0.145	0.172	0.145	0.165	3.300	7,450,000
2026-08-11	0.155	0.160	0.128	0.128	2.560	2,035,000
2026-08-10	0.174	0.174	0.155	0.155	3.100	680,000
2026-08-07	0.165	0.188	0.152	0.173	3.460	455,000
2026-08-06	0.190	0.190	0.190	0.190	3.800	0
2026-08-05	0.190	0.190	0.190	0.190	3.800	0
2026-08-04	0.188	0.190	0.188	0.190	3.800	190,000
2026-08-03	0.198	0.198	0.160	0.190	3.800	290,000
2026-07-31	0.198	0.198	0.198	0.198	3.960	0
2026-07-30	0.198	0.198	0.198	0.198	3.960	0
2026-07-29	0.198	0.198	0.198	0.198	3.960	0
2026-07-28	0.200	0.200	0.198	0.198	3.960	150,000
2026-07-27	0.191	0.208	0.190	0.208	4.160	170,000
2026-07-24	0.188	0.210	0.188	0.210	4.200	1,180,000

Page 1 of 5 · 245 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.