Century City International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.305	0.305	0.295	0.305	0.305	31,500
2023-02-21	0.310	0.310	0.300	0.305	0.305	341,519
2023-02-20	0.310	0.325	0.310	0.310	0.310	592,000
2023-02-17	0.320	0.320	0.310	0.320	0.320	423,902
2023-02-16	0.320	0.320	0.320	0.320	0.320	26,000
2023-02-15	0.320	0.335	0.320	0.320	0.320	74,986
2023-02-14	0.325	0.325	0.315	0.320	0.320	44,000
2023-02-13	0.315	0.325	0.315	0.325	0.325	251,100
2023-02-10	0.320	0.325	0.315	0.320	0.320	68,000
2023-02-09	0.345	0.345	0.325	0.325	0.325	43,000
2023-02-08	0.330	0.330	0.325	0.325	0.325	50,250
2023-02-07	0.330	0.330	0.330	0.330	0.330	54,000
2023-02-06	0.330	0.335	0.330	0.335	0.335	90,000
2023-02-03	0.330	0.330	0.330	0.330	0.330	0
2023-02-02	0.330	0.330	0.330	0.330	0.330	0
2023-02-01	0.345	0.345	0.330	0.330	0.330	104,000
2023-01-31	0.325	0.325	0.325	0.325	0.325	32,000
2023-01-30	0.335	0.335	0.330	0.335	0.335	611,000
2023-01-27	0.335	0.335	0.330	0.335	0.335	15,000
2023-01-26	0.330	0.350	0.330	0.335	0.335	480,000
2023-01-20	0.330	0.330	0.315	0.320	0.320	386,000
2023-01-19	0.310	0.325	0.310	0.325	0.325	8,000
2023-01-18	0.320	0.325	0.310	0.320	0.320	52,000
2023-01-17	0.325	0.335	0.315	0.315	0.315	207,007
2023-01-16	0.310	0.320	0.310	0.320	0.320	277,021
2023-01-13	0.305	0.315	0.290	0.310	0.310	119,640
2023-01-12	0.330	0.330	0.310	0.310	0.310	796,000
2023-01-11	0.315	0.320	0.315	0.320	0.320	128,833
2023-01-10	0.320	0.345	0.310	0.330	0.330	196,126
2023-01-09	0.330	0.330	0.320	0.320	0.320	52,000
2023-01-06	0.325	0.340	0.315	0.325	0.325	430,000
2023-01-05	0.310	0.320	0.310	0.320	0.320	100,600
2023-01-04	0.305	0.320	0.300	0.320	0.320	114,000
2023-01-03	0.300	0.315	0.300	0.310	0.310	169,000
2022-12-30	0.310	0.315	0.300	0.300	0.300	133,000
2022-12-29	0.295	0.300	0.295	0.300	0.300	40,000
2022-12-28	0.295	0.300	0.295	0.295	0.295	184,000
2022-12-23	0.295	0.300	0.290	0.290	0.290	80,000
2022-12-22	0.295	0.300	0.280	0.300	0.300	32,000
2022-12-21	0.300	0.300	0.290	0.290	0.290	56,000
2022-12-20	0.305	0.305	0.285	0.295	0.295	80,900
2022-12-19	0.295	0.305	0.295	0.305	0.305	28,000
2022-12-16	0.290	0.300	0.285	0.300	0.300	34,300
2022-12-15	0.290	0.295	0.285	0.295	0.295	411,600
2022-12-14	0.300	0.300	0.290	0.295	0.295	36,000
2022-12-13	0.295	0.300	0.285	0.295	0.295	58,000
2022-12-12	0.290	0.300	0.290	0.295	0.295	152,000
2022-12-09	0.295	0.300	0.295	0.295	0.295	44,000
2022-12-08	0.300	0.305	0.285	0.300	0.300	452,000
2022-12-07	0.290	0.305	0.285	0.305	0.305	95,531
2022-12-06	0.295	0.295	0.275	0.285	0.285	29,000
2022-12-05	0.275	0.295	0.270	0.295	0.295	184,000
2022-12-02	0.280	0.295	0.270	0.285	0.285	192,000
2022-12-01	0.275	0.290	0.270	0.280	0.280	864,000
2022-11-30	0.280	0.280	0.270	0.280	0.280	440,000
2022-11-29	0.270	0.280	0.265	0.280	0.280	97,000
2022-11-28	0.265	0.275	0.260	0.275	0.275	104,000
2022-11-25	0.275	0.275	0.260	0.270	0.270	20,000
2022-11-24	0.275	0.280	0.265	0.270	0.270	152,000
2022-11-23	0.280	0.280	0.265	0.280	0.280	459,028

← NewerPage 16 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-11	0.0065 HKD
2019-10-09	0.0065 HKD
2019-06-05	0.0170 HKD

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