Century City International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.315	0.315	0.310	0.315	0.315	98,000
2022-05-31	0.320	0.320	0.320	0.320	0.320	4,674
2022-05-30	0.315	0.325	0.315	0.320	0.320	205,000
2022-05-27	0.325	0.325	0.315	0.320	0.320	307,000
2022-05-26	0.315	0.325	0.315	0.315	0.315	205,200
2022-05-25	0.310	0.325	0.310	0.320	0.320	223,000
2022-05-24	0.305	0.315	0.305	0.310	0.310	113,339
2022-05-23	0.315	0.325	0.305	0.310	0.310	390,000
2022-05-20	0.325	0.325	0.320	0.320	0.320	277,000
2022-05-19	0.315	0.330	0.315	0.320	0.320	228,000
2022-05-18	0.320	0.335	0.320	0.325	0.325	267,800
2022-05-17	0.325	0.340	0.325	0.330	0.330	433,724
2022-05-16	0.325	0.345	0.315	0.335	0.335	488,000
2022-05-13	0.340	0.340	0.320	0.335	0.335	203,000
2022-05-12	0.350	0.350	0.330	0.330	0.330	867,400
2022-05-11	0.355	0.355	0.345	0.350	0.350	413,600
2022-05-10	0.360	0.360	0.345	0.355	0.355	570,000
2022-05-06	0.350	0.360	0.350	0.355	0.355	864,000
2022-05-05	0.360	0.360	0.360	0.360	0.360	792,000
2022-05-04	0.355	0.375	0.340	0.360	0.360	388,000
2022-05-03	0.365	0.365	0.350	0.360	0.360	1,087,500
2022-04-29	0.385	0.390	0.370	0.370	0.370	2,176,000
2022-04-28	0.480	0.480	0.390	0.390	0.390	4,486,000
2022-04-27	0.345	0.740	0.345	0.430	0.430	160,807,620
2022-04-26	0.340	0.340	0.325	0.330	0.330	236,000
2022-04-25	0.330	0.330	0.330	0.330	0.330	52,000
2022-04-22	0.325	0.335	0.320	0.330	0.330	93,400
2022-04-21	0.335	0.340	0.330	0.330	0.330	56,790
2022-04-20	0.335	0.335	0.315	0.325	0.325	33,000
2022-04-19	0.330	0.330	0.330	0.330	0.330	17,200
2022-04-14	0.340	0.340	0.340	0.340	0.340	40,000
2022-04-13	0.330	0.330	0.330	0.330	0.330	0
2022-04-12	0.350	0.350	0.330	0.330	0.330	14,000
2022-04-11	0.350	0.350	0.335	0.335	0.335	56,200
2022-04-08	0.350	0.350	0.335	0.345	0.345	14,000
2022-04-07	0.340	0.350	0.340	0.345	0.345	48,000
2022-04-06	0.340	0.340	0.330	0.335	0.335	328,412
2022-04-04	0.325	0.345	0.320	0.340	0.340	38,000
2022-04-01	0.340	0.350	0.325	0.335	0.335	280,000
2022-03-31	0.340	0.345	0.340	0.345	0.345	25,600
2022-03-30	0.345	0.345	0.325	0.335	0.335	200,048
2022-03-29	0.345	0.345	0.320	0.330	0.330	232,200
2022-03-28	0.340	0.340	0.340	0.340	0.340	6,400
2022-03-25	0.330	0.340	0.325	0.335	0.335	100,000
2022-03-24	0.340	0.350	0.330	0.335	0.335	266,000
2022-03-23	0.335	0.340	0.330	0.330	0.330	93,062
2022-03-22	0.330	0.345	0.325	0.340	0.340	269,664
2022-03-21	0.335	0.345	0.330	0.345	0.345	116,000
2022-03-18	0.325	0.330	0.315	0.330	0.330	98,758
2022-03-17	0.340	0.340	0.320	0.325	0.325	434,949
2022-03-16	0.320	0.320	0.320	0.320	0.320	240,000
2022-03-15	0.320	0.335	0.300	0.315	0.315	485,000
2022-03-14	0.340	0.340	0.340	0.340	0.340	200,000
2022-03-11	0.340	0.350	0.340	0.345	0.345	138,000
2022-03-10	0.340	0.340	0.340	0.340	0.340	22,000
2022-03-09	0.340	0.340	0.330	0.330	0.330	215,000
2022-03-08	0.345	0.350	0.315	0.345	0.345	180,000
2022-03-07	0.345	0.350	0.340	0.350	0.350	192,000
2022-03-04	0.345	0.350	0.340	0.345	0.345	448,000
2022-03-03	0.350	0.350	0.345	0.350	0.350	19,840

← NewerPage 19 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.