Central Wealth Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.044	0.045	0.043	0.044	0.870	1,751,668
2022-11-22	0.045	0.045	0.043	0.044	0.870	1,538,600
2022-11-21	0.045	0.046	0.045	0.045	0.890	1,440,314
2022-11-18	0.045	0.046	0.043	0.045	0.890	3,300,754
2022-11-17	0.045	0.045	0.043	0.045	0.890	1,501,387
2022-11-16	0.042	0.045	0.041	0.045	0.890	4,233,348
2022-11-15	0.041	0.043	0.040	0.043	0.850	2,364,979
2022-11-14	0.042	0.042	0.040	0.042	0.831	2,253,600
2022-11-11	0.043	0.043	0.041	0.041	0.811	4,751,192
2022-11-10	0.044	0.044	0.041	0.043	0.850	4,843,622
2022-11-09	0.041	0.044	0.040	0.043	0.850	2,900,800
2022-11-08	0.041	0.042	0.040	0.042	0.831	1,830,262
2022-11-07	0.037	0.043	0.037	0.042	0.831	5,667,200
2022-11-04	0.038	0.041	0.037	0.038	0.751	3,779,013
2022-11-03	0.046	0.046	0.038	0.038	0.751	16,560,550
2022-11-02	0.043	0.049	0.043	0.048	0.949	10,472,880
2022-11-01	0.037	0.043	0.035	0.043	0.850	21,462,000
2022-10-31	0.040	0.041	0.034	0.038	0.751	21,425,530
2022-10-28	0.041	0.048	0.034	0.043	0.850	40,188,356
2022-10-27	0.036	0.041	0.035	0.041	0.811	10,039,400
2022-10-26	0.033	0.036	0.033	0.036	0.712	3,327,850
2022-10-25	0.035	0.036	0.031	0.035	0.692	4,096,400
2022-10-24	0.033	0.035	0.029	0.035	0.692	7,329,700
2022-10-21	0.030	0.035	0.030	0.034	0.672	4,734,170
2022-10-20	0.030	0.032	0.028	0.031	0.613	3,064,200
2022-10-19	0.025	0.030	0.025	0.030	0.593	7,550,900
2022-10-18	0.023	0.025	0.022	0.025	0.494	983,850
2022-10-17	0.020	0.023	0.018	0.022	0.435	812,020
2022-10-14	0.020	0.021	0.019	0.020	0.396	582,565
2022-10-13	0.021	0.021	0.019	0.019	0.376	554,400
2022-10-12	0.023	0.023	0.019	0.020	0.396	1,280,348
2022-10-11	0.025	0.025	0.022	0.023	0.455	267,400
2022-10-10	0.026	0.026	0.023	0.024	0.475	277,900
2022-10-07	0.025	0.027	0.025	0.025	0.494	148,400
2022-10-06	0.026	0.026	0.023	0.025	0.494	106,481
2022-10-05	0.025	0.025	0.024	0.025	0.494	52,579
2022-10-03	0.026	0.026	0.024	0.025	0.494	270,200
2022-09-30	0.026	0.026	0.024	0.025	0.494	179,400
2022-09-29	0.026	0.028	0.024	0.026	0.514	627,500
2022-09-28	0.027	0.027	0.025	0.026	0.514	142,800
2022-09-27	0.028	0.028	0.027	0.027	0.534	175,700
2022-09-26	0.026	0.028	0.026	0.028	0.554	492,116
2022-09-23	0.027	0.027	0.025	0.027	0.534	112,700
2022-09-22	0.027	0.027	0.026	0.027	0.534	130,200
2022-09-21	0.025	0.027	0.023	0.027	0.534	4,186,700
2022-09-20	0.026	0.026	0.024	0.025	0.494	438,200
2022-09-19	0.027	0.027	0.025	0.026	0.514	459,200
2022-09-16	0.028	0.029	0.025	0.027	0.534	756,700
2022-09-15	0.028	0.029	0.027	0.028	0.554	1,087,809
2022-09-14	0.029	0.029	0.027	0.028	0.554	272,300
2022-09-13	0.031	0.032	0.028	0.029	0.574	467,600
2022-09-09	0.030	0.031	0.029	0.030	0.593	187,600
2022-09-08	0.029	0.029	0.028	0.029	0.574	94,500
2022-09-07	0.027	0.029	0.027	0.029	0.574	413,732
2022-09-06	0.028	0.030	0.027	0.028	0.554	1,209,750
2022-09-05	0.029	0.029	0.024	0.028	0.554	5,467,780
2022-09-02	0.032	0.033	0.030	0.030	0.593	1,342,600
2022-09-01	0.033	0.033	0.031	0.032	0.633	675,516
2022-08-31	0.034	0.034	0.032	0.033	0.653	229,923
2022-08-30	0.033	0.034	0.032	0.033	0.653	469,700

← NewerPage 17 of 21 · 1,233 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.