Century City International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.350	0.360	0.345	0.360	0.360	275,050
2022-03-01	0.350	0.355	0.345	0.350	0.350	295,200
2022-02-28	0.355	0.360	0.345	0.355	0.355	124,000
2022-02-25	0.360	0.365	0.360	0.360	0.360	523,000
2022-02-24	0.365	0.365	0.355	0.355	0.355	12,000
2022-02-23	0.365	0.375	0.365	0.370	0.370	398,205
2022-02-22	0.365	0.370	0.355	0.365	0.365	304,000
2022-02-21	0.370	0.370	0.370	0.370	0.370	90,000
2022-02-18	0.375	0.375	0.370	0.375	0.375	169,500
2022-02-17	0.370	0.370	0.370	0.370	0.370	7,200
2022-02-16	0.370	0.390	0.370	0.375	0.375	1,345,000
2022-02-15	0.380	0.380	0.380	0.380	0.380	12,000
2022-02-14	0.365	0.380	0.365	0.380	0.380	103,400
2022-02-11	0.385	0.400	0.375	0.375	0.375	590,623
2022-02-10	0.380	0.395	0.365	0.380	0.380	795,292
2022-02-09	0.375	0.390	0.375	0.380	0.380	341,439
2022-02-08	0.385	0.395	0.375	0.380	0.380	116,000
2022-02-07	0.380	0.390	0.375	0.385	0.385	488,000
2022-02-04	0.400	0.400	0.380	0.385	0.385	38,000
2022-01-31	0.380	0.390	0.380	0.380	0.380	52,000
2022-01-28	0.385	0.390	0.370	0.380	0.380	340,000
2022-01-27	0.390	0.390	0.375	0.385	0.385	708,000
2022-01-26	0.395	0.395	0.390	0.390	0.390	414,000
2022-01-25	0.390	0.400	0.390	0.400	0.400	711,006
2022-01-24	0.395	0.400	0.390	0.400	0.400	906,000
2022-01-21	0.395	0.395	0.390	0.395	0.395	115,000
2022-01-20	0.420	0.420	0.390	0.395	0.395	372,500
2022-01-19	0.395	0.405	0.390	0.395	0.395	120,000
2022-01-18	0.390	0.450	0.380	0.400	0.400	3,809,850
2022-01-17	0.390	0.390	0.385	0.385	0.385	19,007
2022-01-14	0.380	0.395	0.380	0.395	0.395	8,000
2022-01-13	0.390	0.400	0.380	0.385	0.385	68,450
2022-01-12	0.395	0.395	0.390	0.395	0.395	303,200
2022-01-11	0.400	0.400	0.395	0.395	0.395	611,240
2022-01-10	0.395	0.400	0.395	0.400	0.400	117,000
2022-01-07	0.390	0.395	0.380	0.395	0.395	30,534
2022-01-06	0.395	0.400	0.385	0.395	0.395	148,500
2022-01-05	0.400	0.400	0.395	0.395	0.395	303,494
2022-01-04	0.400	0.405	0.400	0.400	0.400	13,000
2022-01-03	0.390	0.400	0.390	0.400	0.400	160,000
2021-12-31	0.390	0.405	0.390	0.405	0.405	14,100
2021-12-30	0.390	0.410	0.390	0.400	0.400	56,000
2021-12-29	0.395	0.400	0.395	0.400	0.400	585,000
2021-12-28	0.400	0.400	0.395	0.400	0.400	789,000
2021-12-24	0.395	0.405	0.395	0.405	0.405	13,000
2021-12-23	0.405	0.405	0.400	0.405	0.405	419,000
2021-12-22	0.400	0.410	0.400	0.405	0.405	417,000
2021-12-21	0.400	0.405	0.395	0.405	0.405	104,000
2021-12-20	0.410	0.410	0.410	0.410	0.410	0
2021-12-17	0.410	0.415	0.410	0.415	0.415	168,000
2021-12-16	0.420	0.420	0.420	0.420	0.420	0
2021-12-15	0.425	0.425	0.420	0.420	0.420	108,781
2021-12-14	0.425	0.425	0.425	0.425	0.425	94,000
2021-12-13	0.430	0.430	0.430	0.430	0.430	84,000
2021-12-10	0.430	0.435	0.430	0.435	0.435	95,806
2021-12-09	0.425	0.435	0.425	0.435	0.435	17,000
2021-12-08	0.435	0.435	0.435	0.435	0.435	24,000
2021-12-07	0.425	0.435	0.425	0.430	0.430	146,000
2021-12-06	0.425	0.430	0.420	0.430	0.430	16,000
2021-12-03	0.430	0.430	0.425	0.430	0.430	23,757

← NewerPage 20 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.