Century City International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.265	0.300	0.260	0.280	0.280	164,036
2022-11-21	0.280	0.280	0.265	0.275	0.275	160,000
2022-11-18	0.260	0.290	0.260	0.275	0.275	974,000
2022-11-17	0.260	0.270	0.255	0.270	0.270	13,600
2022-11-16	0.260	0.270	0.255	0.270	0.270	38,000
2022-11-15	0.260	0.275	0.260	0.270	0.270	364,083
2022-11-14	0.265	0.270	0.255	0.270	0.270	38,050
2022-11-11	0.265	0.280	0.260	0.275	0.275	45,200
2022-11-10	0.260	0.280	0.255	0.265	0.265	201,000
2022-11-09	0.250	0.255	0.247	0.255	0.255	1,424,000
2022-11-08	0.265	0.265	0.250	0.255	0.255	1,133,000
2022-11-07	0.280	0.280	0.260	0.265	0.265	15,000
2022-11-04	0.265	0.270	0.255	0.265	0.265	66,000
2022-11-03	0.270	0.270	0.255	0.265	0.265	256,000
2022-11-02	0.255	0.260	0.255	0.260	0.260	111,500
2022-11-01	0.270	0.270	0.250	0.270	0.270	433,500
2022-10-31	0.270	0.275	0.260	0.275	0.275	116,000
2022-10-28	0.270	0.270	0.270	0.270	0.270	117,000
2022-10-27	0.270	0.290	0.265	0.280	0.280	51,000
2022-10-26	0.270	0.290	0.270	0.280	0.280	36,524
2022-10-25	0.270	0.270	0.265	0.270	0.270	164,600
2022-10-24	0.270	0.270	0.265	0.270	0.270	60,000
2022-10-21	0.280	0.280	0.270	0.275	0.275	252,000
2022-10-20	0.285	0.285	0.285	0.285	0.285	0
2022-10-19	0.285	0.285	0.285	0.285	0.285	0
2022-10-18	0.285	0.285	0.280	0.285	0.285	44,945
2022-10-17	0.290	0.290	0.280	0.285	0.285	118,622
2022-10-14	0.285	0.300	0.285	0.290	0.290	258,665
2022-10-13	0.285	0.290	0.280	0.290	0.290	25,000
2022-10-12	0.290	0.290	0.280	0.285	0.285	218,800
2022-10-11	0.295	0.310	0.290	0.295	0.295	516,000
2022-10-10	0.290	0.300	0.290	0.300	0.300	37,000
2022-10-07	0.290	0.300	0.290	0.290	0.290	34,000
2022-10-06	0.330	0.330	0.290	0.295	0.295	104,000
2022-10-05	0.300	0.300	0.290	0.290	0.290	76,000
2022-10-03	0.290	0.290	0.285	0.290	0.290	27,732
2022-09-30	0.300	0.300	0.290	0.290	0.290	198,000
2022-09-29	0.305	0.305	0.295	0.295	0.295	232,000
2022-09-28	0.310	0.310	0.300	0.300	0.300	321,000
2022-09-27	0.300	0.420	0.290	0.305	0.305	1,167,006
2022-09-26	0.295	0.305	0.285	0.295	0.295	240,000
2022-09-23	0.295	0.300	0.295	0.295	0.295	36,000
2022-09-22	0.305	0.305	0.290	0.295	0.295	331,000
2022-09-21	0.305	0.305	0.305	0.305	0.305	99,000
2022-09-20	0.305	0.315	0.305	0.305	0.305	38,100
2022-09-19	0.305	0.315	0.305	0.315	0.315	116,000
2022-09-16	0.305	0.310	0.305	0.310	0.310	4,000
2022-09-15	0.305	0.305	0.305	0.305	0.305	46,407
2022-09-14	0.305	0.310	0.305	0.310	0.310	13,000
2022-09-13	0.305	0.315	0.305	0.310	0.310	292,000
2022-09-09	0.310	0.320	0.305	0.315	0.315	598,800
2022-09-08	0.305	0.320	0.305	0.305	0.305	37,000
2022-09-07	0.310	0.310	0.305	0.310	0.310	192,000
2022-09-06	0.315	0.315	0.310	0.310	0.310	172,000
2022-09-05	0.305	0.310	0.300	0.310	0.310	250,050
2022-09-02	0.305	0.305	0.305	0.305	0.305	144,000
2022-09-01	0.315	0.315	0.305	0.305	0.305	36,528
2022-08-31	0.305	0.315	0.305	0.310	0.310	148,000
2022-08-30	0.315	0.325	0.305	0.310	0.310	296,000
2022-08-29	0.315	0.320	0.310	0.310	0.310	164,000

← NewerPage 17 of 21 · 1,229 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.