Century City International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.310	0.310	0.310	0.310	0.310	212,000
2022-08-25	0.310	0.310	0.310	0.310	0.310	0
2022-08-24	0.310	0.320	0.310	0.310	0.310	72,000
2022-08-23	0.310	0.325	0.310	0.320	0.320	164,000
2022-08-22	0.315	0.325	0.315	0.320	0.320	28,000
2022-08-19	0.315	0.330	0.315	0.315	0.315	1,159,888
2022-08-18	0.305	0.320	0.305	0.305	0.305	216,000
2022-08-17	0.305	0.315	0.305	0.305	0.305	40,000
2022-08-16	0.310	0.310	0.310	0.310	0.310	11,200
2022-08-15	0.315	0.320	0.305	0.320	0.320	642,000
2022-08-12	0.305	0.315	0.305	0.310	0.310	123,000
2022-08-11	0.305	0.315	0.305	0.305	0.305	244,000
2022-08-10	0.315	0.315	0.300	0.310	0.310	767,600
2022-08-09	0.320	0.330	0.310	0.320	0.320	297,300
2022-08-08	0.325	0.325	0.305	0.315	0.315	341,000
2022-08-05	0.325	0.330	0.315	0.325	0.325	684,500
2022-08-04	0.350	0.355	0.325	0.330	0.330	1,063,500
2022-08-03	0.350	0.500	0.335	0.335	0.335	8,651,668
2022-08-02	0.295	0.315	0.275	0.315	0.315	424,000
2022-08-01	0.300	0.300	0.300	0.300	0.300	108,000
2022-07-29	0.300	0.300	0.295	0.295	0.295	59,135
2022-07-28	0.300	0.300	0.300	0.300	0.300	8,000
2022-07-27	0.305	0.305	0.300	0.300	0.300	60,000
2022-07-26	0.305	0.305	0.300	0.305	0.305	72,000
2022-07-25	0.300	0.310	0.300	0.310	0.310	133,000
2022-07-22	0.305	0.305	0.305	0.305	0.305	40,000
2022-07-21	0.295	0.305	0.295	0.300	0.300	201,000
2022-07-20	0.300	0.315	0.295	0.305	0.305	367,000
2022-07-19	0.300	0.305	0.295	0.305	0.305	104,000
2022-07-18	0.295	0.305	0.295	0.305	0.305	96,075
2022-07-15	0.305	0.310	0.295	0.295	0.295	327,100
2022-07-14	0.300	0.310	0.295	0.295	0.295	156,000
2022-07-13	0.295	0.300	0.295	0.300	0.300	11,000
2022-07-12	0.315	0.315	0.300	0.300	0.300	58,687
2022-07-11	0.300	0.310	0.300	0.305	0.305	15,750
2022-07-08	0.310	0.315	0.300	0.305	0.305	257,200
2022-07-07	0.310	0.310	0.305	0.305	0.305	48,000
2022-07-06	0.305	0.320	0.305	0.310	0.310	160,000
2022-07-05	0.310	0.315	0.290	0.315	0.315	115,330
2022-07-04	0.315	0.315	0.310	0.310	0.310	73,000
2022-06-30	0.315	0.320	0.310	0.315	0.315	404,200
2022-06-29	0.320	0.320	0.315	0.320	0.320	374,158
2022-06-28	0.320	0.350	0.320	0.340	0.340	391,000
2022-06-27	0.330	0.350	0.320	0.330	0.330	294,000
2022-06-24	0.335	0.350	0.315	0.345	0.345	16,882,000
2022-06-23	0.350	0.350	0.315	0.315	0.315	56,000
2022-06-22	0.320	0.320	0.310	0.320	0.320	19,000
2022-06-21	0.315	0.330	0.310	0.320	0.320	208,000
2022-06-20	0.320	0.320	0.295	0.310	0.310	180,000
2022-06-17	0.320	0.320	0.315	0.315	0.315	264,000
2022-06-16	0.315	0.325	0.315	0.315	0.315	91,000
2022-06-15	0.320	0.325	0.315	0.320	0.320	64,803
2022-06-14	0.320	0.320	0.310	0.320	0.320	156,000
2022-06-13	0.325	0.325	0.320	0.320	0.320	80,800
2022-06-10	0.315	0.315	0.315	0.315	0.315	0
2022-06-09	0.320	0.330	0.315	0.315	0.315	64,000
2022-06-08	0.325	0.330	0.320	0.320	0.320	139,000
2022-06-07	0.325	0.340	0.320	0.320	0.320	160,000
2022-06-06	0.320	0.320	0.310	0.315	0.315	120,013
2022-06-02	0.315	0.315	0.310	0.315	0.315	74,000

← NewerPage 18 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.