Continental Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.310	0.310	0.310	0.310	0.310	30,000
2022-12-05	0.290	0.290	0.290	0.290	0.271	68,000
2022-12-01	0.310	0.310	0.295	0.295	0.276	30,000
2022-11-30	0.330	0.330	0.330	0.330	0.309	30,000
2022-11-29	0.310	0.310	0.310	0.310	0.290	10,000
2022-11-24	0.310	0.310	0.310	0.310	0.290	20,000
2022-11-23	0.320	0.320	0.320	0.320	0.299	10,000
2022-11-21	0.320	0.320	0.320	0.320	0.299	10,000
2022-11-18	0.330	0.330	0.330	0.330	0.309	10,000
2022-11-16	0.320	0.320	0.320	0.320	0.299	10,000
2022-11-15	0.320	0.320	0.320	0.320	0.299	20,000
2022-11-09	0.280	0.290	0.280	0.290	0.271	84,000
2022-11-08	0.270	0.370	0.270	0.365	0.342	20,000
2022-10-24	0.255	0.255	0.245	0.255	0.239	110,000
2022-10-21	0.275	0.275	0.270	0.270	0.253	30,000
2022-10-20	0.260	0.260	0.260	0.260	0.243	60,000
2022-10-19	0.260	0.260	0.260	0.260	0.243	60,000
2022-10-18	0.255	0.280	0.255	0.280	0.262	27,000
2022-10-17	0.255	0.255	0.255	0.255	0.239	10,000
2022-10-12	0.280	0.280	0.280	0.280	0.262	50,000
2022-10-11	0.275	0.275	0.275	0.275	0.257	20,000
2022-10-10	0.275	0.275	0.270	0.275	0.257	100,000
2022-10-07	0.300	0.300	0.300	0.300	0.281	10,000
2022-10-05	0.260	0.285	0.260	0.275	0.257	38,000
2022-09-29	0.275	0.275	0.270	0.270	0.253	75,000
2022-09-28	0.275	0.290	0.275	0.280	0.262	230,000
2022-09-23	0.250	0.250	0.250	0.250	0.234	30,000
2022-09-20	0.265	0.285	0.255	0.265	0.248	6,000
2022-09-16	0.255	0.265	0.255	0.265	0.248	17,200
2022-09-09	0.260	0.260	0.260	0.260	0.243	20,000
2022-08-22	0.270	0.290	0.260	0.270	0.253	3,000
2022-08-19	0.270	0.270	0.270	0.270	0.253	30,000
2022-08-17	0.270	0.270	0.270	0.270	0.253	20,000
2022-08-16	0.265	0.270	0.265	0.270	0.253	70,000
2022-08-12	0.270	0.270	0.270	0.270	0.253	20,000
2022-08-11	0.270	0.270	0.270	0.270	0.253	26,000
2022-08-10	0.275	0.275	0.270	0.275	0.257	310,000
2022-08-08	0.280	0.280	0.280	0.280	0.262	20,000
2022-08-05	0.285	0.285	0.285	0.285	0.267	10,000
2022-08-04	0.280	0.300	0.280	0.300	0.281	20,000
2022-08-03	0.275	0.285	0.275	0.285	0.267	20,000
2022-08-02	0.280	0.290	0.280	0.290	0.271	10,000
2022-08-01	0.285	0.295	0.285	0.295	0.276	60,000
2022-07-29	0.290	0.300	0.290	0.300	0.281	20,000
2022-07-28	0.290	0.300	0.290	0.300	0.281	23,000
2022-07-27	0.295	0.300	0.295	0.300	0.281	20,000
2022-07-26	0.295	0.300	0.295	0.300	0.281	40,000
2022-07-25	0.300	0.300	0.295	0.300	0.281	60,000
2022-07-21	0.305	0.305	0.295	0.300	0.281	46,000
2022-07-19	0.300	0.310	0.300	0.310	0.290	10,000
2022-07-15	0.310	0.310	0.310	0.310	0.290	40,000
2022-07-14	0.315	0.340	0.310	0.315	0.295	1,000
2022-07-13	0.315	0.315	0.315	0.315	0.295	60,000
2022-07-11	0.325	0.325	0.320	0.320	0.299	30,000
2022-07-08	0.330	0.330	0.330	0.330	0.309	70,000
2022-07-05	0.350	0.370	0.340	0.350	0.327	3,039
2022-06-24	0.315	0.350	0.315	0.350	0.327	92,000
2022-06-22	0.315	0.320	0.310	0.320	0.299	107,000
2022-06-21	0.325	0.335	0.315	0.320	0.299	180,000
2022-06-17	0.345	0.345	0.335	0.335	0.313	399,400

← NewerPage 10 of 12 · 665 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-07	0.0200 HKD
2021-12-20	0.0200 HKD
2019-12-11	0.0025 HKD

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