Central Wealth Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.027	0.028	0.027	0.028	0.554	1,504,288
2024-05-14	0.025	0.027	0.024	0.027	0.534	3,566,982
2024-05-13	0.029	0.030	0.024	0.025	0.494	8,083,200
2024-05-10	0.033	0.033	0.028	0.029	0.574	9,033,545
2024-05-09	0.033	0.036	0.031	0.034	0.672	13,139,500
2024-05-08	0.034	0.035	0.030	0.034	0.672	6,520,500
2024-05-07	0.030	0.035	0.030	0.034	0.672	12,074,300
2024-05-06	0.027	0.030	0.027	0.030	0.593	5,547,500
2024-05-03	0.026	0.028	0.025	0.027	0.534	3,874,500
2024-05-02	0.027	0.029	0.025	0.027	0.534	7,401,130
2024-04-30	0.024	0.031	0.024	0.028	0.554	11,837,000
2024-04-29	0.022	0.024	0.022	0.023	0.455	1,041,251
2024-04-26	0.022	0.023	0.021	0.023	0.455	2,833,600
2024-04-25	0.022	0.023	0.022	0.023	0.455	245,210
2024-04-24	0.022	0.023	0.021	0.023	0.455	675,500
2024-04-23	0.022	0.023	0.021	0.022	0.435	2,165,832
2024-04-22	0.022	0.023	0.021	0.022	0.435	903,914
2024-04-19	0.024	0.024	0.022	0.022	0.435	1,068,900
2024-04-18	0.023	0.025	0.022	0.025	0.494	2,699,200
2024-04-17	0.022	0.023	0.021	0.023	0.455	617,370
2024-04-16	0.022	0.023	0.021	0.023	0.455	435,182
2024-04-15	0.023	0.024	0.021	0.023	0.455	1,750,000
2024-04-12	0.025	0.026	0.022	0.024	0.475	3,554,600
2024-04-11	0.024	0.025	0.023	0.025	0.494	1,256,822
2024-04-10	0.025	0.026	0.023	0.023	0.455	2,198,000
2024-04-09	0.027	0.027	0.025	0.026	0.514	1,005,268
2024-04-08	0.025	0.027	0.024	0.027	0.534	1,283,100
2024-04-05	0.025	0.026	0.023	0.026	0.514	2,112,600
2024-04-03	0.028	0.031	0.024	0.025	0.494	5,397,700
2024-04-02	0.023	0.029	0.021	0.028	0.554	6,703,910
2024-03-28	0.025	0.026	0.023	0.023	0.455	2,110,515
2024-03-27	0.025	0.026	0.024	0.025	0.494	1,507,100
2024-03-26	0.025	0.026	0.024	0.026	0.514	1,698,900
2024-03-25	0.021	0.026	0.021	0.025	0.494	3,397,800
2024-03-22	0.022	0.023	0.021	0.021	0.415	756,215
2024-03-21	0.023	0.024	0.022	0.023	0.455	1,030,899
2024-03-20	0.021	0.024	0.021	0.024	0.475	2,410,076
2024-03-19	0.024	0.025	0.021	0.021	0.415	3,003,700
2024-03-18	0.023	0.026	0.023	0.025	0.494	2,010,708
2024-03-15	0.025	0.025	0.021	0.024	0.475	3,306,100
2024-03-14	0.029	0.029	0.025	0.026	0.514	2,933,740
2024-03-13	0.028	0.030	0.027	0.028	0.554	2,595,600
2024-03-12	0.029	0.031	0.026	0.028	0.554	7,019,320
2024-03-11	0.031	0.034	0.028	0.028	0.554	11,256,000
2024-03-08	0.024	0.031	0.024	0.031	0.613	11,029,270
2024-03-07	0.022	0.026	0.021	0.025	0.494	8,831,900
2024-03-06	0.019	0.022	0.019	0.021	0.415	7,849,130
2024-03-05	0.018	0.019	0.017	0.019	0.376	1,778,700
2024-03-04	0.018	0.019	0.017	0.019	0.376	8,395,800
2024-03-01	0.017	0.017	0.016	0.017	0.336	1,496,600
2024-02-29	0.016	0.018	0.015	0.018	0.356	2,880,500
2024-02-28	0.019	0.019	0.016	0.016	0.316	2,209,200
2024-02-27	0.018	0.019	0.018	0.019	0.376	3,087,200
2024-02-26	0.016	0.018	0.015	0.018	0.356	3,554,600
2024-02-23	0.013	0.017	0.013	0.016	0.316	5,112,130
2024-02-22	0.014	0.014	0.013	0.014	0.277	1,169,881
2024-02-21	0.013	0.015	0.013	0.013	0.257	2,279,972
2024-02-20	0.013	0.014	0.012	0.013	0.257	785,137
2024-02-19	0.013	0.014	0.012	0.013	0.257	569,077
2024-02-16	0.013	0.014	0.012	0.014	0.277	2,717,500

← NewerPage 11 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-13	0.0023 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.