Central Wealth Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.024	0.024	0.022	0.023	0.455	434,000
2023-08-17	0.024	0.024	0.022	0.024	0.475	331,800
2023-08-16	0.023	0.024	0.022	0.023	0.455	987,700
2023-08-15	0.025	0.026	0.023	0.023	0.455	1,554,016
2023-08-14	0.025	0.027	0.024	0.026	0.514	1,354,650
2023-08-11	0.025	0.026	0.023	0.026	0.514	1,374,800
2023-08-10	0.023	0.025	0.023	0.025	0.494	774,900
2023-08-09	0.024	0.025	0.023	0.025	0.494	1,004,875
2023-08-08	0.026	0.027	0.023	0.024	0.475	1,247,405
2023-08-07	0.026	0.027	0.026	0.027	0.534	356,300
2023-08-04	0.026	0.027	0.026	0.027	0.534	604,423
2023-08-03	0.025	0.028	0.025	0.027	0.534	1,439,804
2023-08-02	0.027	0.027	0.024	0.026	0.514	1,565,900
2023-08-01	0.029	0.032	0.026	0.028	0.554	4,461,624
2023-07-31	0.023	0.030	0.022	0.029	0.574	7,975,800
2023-07-28	0.023	0.023	0.021	0.023	0.455	1,231,300
2023-07-27	0.022	0.023	0.022	0.023	0.455	3,329,350
2023-07-26	0.026	0.026	0.021	0.022	0.435	9,547,351
2023-07-25	0.023	0.027	0.023	0.026	0.514	4,168,005
2023-07-24	0.026	0.026	0.023	0.023	0.455	2,940,727
2023-07-21	0.026	0.027	0.025	0.026	0.514	1,387,514
2023-07-20	0.027	0.028	0.024	0.027	0.534	7,711,200
2023-07-19	0.028	0.030	0.028	0.028	0.554	1,076,216
2023-07-18	0.031	0.032	0.027	0.029	0.574	5,577,325
2023-07-14	0.033	0.033	0.031	0.031	0.613	3,043,000
2023-07-13	0.034	0.035	0.032	0.032	0.633	1,474,358
2023-07-12	0.032	0.036	0.032	0.034	0.672	2,148,740
2023-07-11	0.033	0.033	0.031	0.033	0.653	3,067,400
2023-07-10	0.034	0.034	0.032	0.034	0.672	1,272,606
2023-07-07	0.035	0.036	0.033	0.034	0.672	1,906,810
2023-07-06	0.035	0.036	0.034	0.035	0.692	2,442,500
2023-07-05	0.036	0.037	0.034	0.035	0.692	4,450,600
2023-07-04	0.035	0.036	0.034	0.035	0.692	2,858,100
2023-07-03	0.035	0.035	0.034	0.035	0.692	907,900
2023-06-30	0.034	0.036	0.033	0.035	0.692	1,873,900
2023-06-29	0.033	0.035	0.033	0.034	0.672	574,700
2023-06-28	0.033	0.035	0.032	0.033	0.653	1,283,850
2023-06-27	0.035	0.035	0.032	0.033	0.653	1,453,964
2023-06-26	0.036	0.036	0.033	0.035	0.692	1,594,600
2023-06-23	0.037	0.038	0.035	0.036	0.712	1,063,300
2023-06-21	0.040	0.040	0.036	0.036	0.712	1,467,200
2023-06-20	0.041	0.042	0.038	0.040	0.791	1,372,702
2023-06-19	0.041	0.043	0.040	0.042	0.831	718,200
2023-06-16	0.042	0.043	0.039	0.041	0.811	2,822,400
2023-06-15	0.037	0.042	0.037	0.040	0.791	2,867,547
2023-06-14	0.033	0.037	0.033	0.037	0.732	1,431,515
2023-06-13	0.034	0.034	0.030	0.034	0.672	2,331,700
2023-06-12	0.032	0.033	0.030	0.033	0.653	2,959,858
2023-06-09	0.034	0.036	0.030	0.032	0.633	3,896,246
2023-06-08	0.036	0.036	0.032	0.034	0.672	1,724,600
2023-06-07	0.037	0.037	0.034	0.035	0.692	1,083,868
2023-06-06	0.036	0.038	0.033	0.036	0.712	7,843,500
2023-06-05	0.045	0.046	0.036	0.036	0.712	9,093,700
2023-06-02	0.046	0.046	0.043	0.045	0.890	4,549,313
2023-06-01	0.048	0.049	0.043	0.046	0.910	3,535,869
2023-05-31	0.046	0.049	0.044	0.046	0.910	2,020,200
2023-05-30	0.049	0.050	0.046	0.048	0.949	2,371,600
2023-05-29	0.048	0.051	0.045	0.048	0.949	5,443,400
2023-05-25	0.038	0.048	0.038	0.048	0.949	4,081,700
2023-05-24	0.039	0.041	0.037	0.039	0.771	478,800

← NewerPage 14 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.