I century Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.295	0.330	0.290	0.310	0.168	1,316,000
2026-01-22	0.315	0.340	0.295	0.300	0.163	200,000
2026-01-21	0.370	0.390	0.305	0.315	0.171	1,756,000
2026-01-20	0.365	0.385	0.325	0.355	0.193	1,644,000
2026-01-19	0.275	0.360	0.275	0.355	0.193	4,264,000
2026-01-16	0.239	0.275	0.239	0.275	0.149	1,056,000
2026-01-15	0.242	0.250	0.231	0.237	0.129	800,000
2026-01-14	0.229	0.255	0.227	0.247	0.134	324,000
2026-01-13	0.255	0.285	0.248	0.250	0.136	3,708,000
2026-01-12	0.290	0.330	0.215	0.244	0.132	6,628,000
2026-01-09	0.345	0.345	0.265	0.290	0.157	4,480,000
2026-01-08	0.350	0.350	0.345	0.345	0.187	124,000
2026-01-07	0.370	0.370	0.350	0.350	0.190	92,000
2026-01-06	0.355	0.375	0.350	0.350	0.190	1,316,000
2026-01-05	0.380	0.385	0.360	0.360	0.195	1,260,000
2026-01-02	0.410	0.410	0.395	0.395	0.214	196,000
2025-12-31	0.400	0.400	0.400	0.400	0.217	68,000
2025-12-30	0.385	0.400	0.375	0.400	0.217	492,000
2025-12-29	0.400	0.400	0.385	0.385	0.209	112,000
2025-12-24	0.395	0.400	0.395	0.400	0.217	88,000
2025-12-23	0.400	0.400	0.390	0.390	0.212	184,000
2025-12-22	0.385	0.400	0.385	0.400	0.217	408,000
2025-12-19	0.450	0.450	0.355	0.385	0.209	2,080,000
2025-12-18	0.455	0.455	0.415	0.435	0.236	1,808,000
2025-12-17	0.470	0.470	0.450	0.455	0.247	480,000
2025-12-16	0.475	0.475	0.470	0.470	0.255	64,000
2025-12-15	0.465	0.495	0.465	0.490	0.266	300,000
2025-12-12	0.490	0.490	0.465	0.465	0.252	1,392,000
2025-12-11	0.475	0.495	0.460	0.490	0.266	1,124,000
2025-12-10	0.470	0.510	0.445	0.465	0.252	1,536,000
2025-12-09	0.480	0.495	0.470	0.470	0.255	2,836,000
2025-12-08	0.500	0.530	0.480	0.480	0.260	2,764,000
2025-12-05	0.500	0.530	0.500	0.510	0.277	1,832,000
2025-12-04	0.510	0.510	0.500	0.510	0.277	808,000
2025-12-03	0.500	0.520	0.500	0.510	0.277	1,032,000
2025-12-02	0.530	0.530	0.495	0.500	0.271	860,000
2025-12-01	0.490	0.510	0.490	0.500	0.271	1,756,000
2025-11-28	0.510	0.530	0.470	0.475	0.258	3,984,000
2025-11-27	0.570	0.570	0.495	0.510	0.277	5,244,000
2025-11-26	0.560	0.580	0.550	0.570	0.309	2,092,000
2025-11-25	0.600	0.610	0.520	0.580	0.315	3,948,000
2025-11-24	0.580	0.630	0.580	0.590	0.320	4,820,000
2025-11-21	0.580	0.600	0.540	0.580	0.315	1,632,000
2025-11-20	0.550	0.580	0.530	0.580	0.315	2,104,000
2025-11-19	0.530	0.540	0.510	0.540	0.293	1,252,000
2025-11-18	0.520	0.540	0.510	0.530	0.288	748,000
2025-11-17	0.510	0.550	0.495	0.520	0.282	2,276,000
2025-11-14	0.510	0.510	0.480	0.510	0.277	1,508,000
2025-11-13	0.490	0.520	0.490	0.500	0.271	772,000
2025-11-12	0.510	0.510	0.485	0.500	0.271	3,428,000
2025-11-11	0.510	0.530	0.495	0.500	0.271	3,612,000
2025-11-10	0.500	0.510	0.490	0.500	0.271	796,000
2025-11-07	0.500	0.520	0.500	0.500	0.271	992,000
2025-11-06	0.520	0.520	0.500	0.520	0.282	1,172,000
2025-11-05	0.530	0.530	0.490	0.520	0.282	2,668,000
2025-11-04	0.530	0.560	0.520	0.550	0.298	1,020,000
2025-11-03	0.560	0.560	0.530	0.560	0.304	2,132,000
2025-10-31	0.530	0.610	0.530	0.560	0.304	5,144,000
2025-10-30	0.530	0.550	0.520	0.540	0.293	1,580,000
2025-10-28	0.510	0.540	0.485	0.540	0.293	2,012,000

← NewerPage 4 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.