Continental Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.345	0.345	0.345	0.345	0.323	20,000
2022-06-10	0.345	0.345	0.345	0.345	0.323	30,000
2022-06-09	0.360	0.360	0.360	0.360	0.337	10,000
2022-06-02	0.360	0.360	0.360	0.360	0.337	10,000
2022-06-01	0.340	0.350	0.340	0.350	0.327	47,100
2022-05-16	0.335	0.335	0.335	0.335	0.313	32,000
2022-05-13	0.355	0.435	0.330	0.340	0.318	1,620,000
2022-05-12	0.335	0.340	0.320	0.340	0.318	203,000
2022-05-11	0.330	0.330	0.330	0.330	0.309	200,000
2022-05-06	0.330	0.330	0.330	0.330	0.309	11,100
2022-05-05	0.330	0.335	0.330	0.335	0.313	30,000
2022-05-04	0.340	0.340	0.330	0.335	0.313	190,000
2022-05-03	0.340	0.340	0.340	0.340	0.318	20,000
2022-04-29	0.380	0.380	0.375	0.375	0.351	10,000
2022-04-25	0.360	0.360	0.360	0.360	0.337	20,000
2022-04-14	0.360	0.360	0.355	0.355	0.332	20,000
2022-04-11	0.350	0.350	0.350	0.350	0.327	10,000
2022-04-08	0.335	0.335	0.330	0.330	0.309	30,000
2022-03-31	0.335	0.375	0.330	0.335	0.313	3,000
2022-03-29	0.335	0.335	0.335	0.335	0.313	190,000
2022-03-24	0.335	0.335	0.335	0.335	0.313	60,000
2022-03-23	0.340	0.340	0.340	0.340	0.318	60,000
2022-03-22	0.340	0.340	0.340	0.340	0.318	40,000
2022-03-21	0.340	0.340	0.335	0.335	0.313	60,000
2022-03-17	0.340	0.340	0.340	0.340	0.318	100,039
2022-03-15	0.340	0.340	0.330	0.330	0.309	50,000
2022-03-14	0.355	0.360	0.355	0.355	0.332	93,020
2022-03-03	0.385	0.385	0.385	0.385	0.360	43,000
2022-03-02	0.385	0.385	0.385	0.385	0.360	50,000
2022-02-17	0.410	0.410	0.410	0.410	0.384	20,000
2022-02-14	0.380	0.380	0.380	0.380	0.356	50,000
2022-02-10	0.390	0.390	0.390	0.390	0.365	92,000
2022-02-08	0.400	0.400	0.400	0.400	0.374	50,000
2022-02-07	0.405	0.410	0.405	0.405	0.379	90,000
2022-01-28	0.385	0.420	0.385	0.420	0.393	73,000
2022-01-24	0.410	0.410	0.410	0.410	0.384	11,000
2022-01-21	0.390	0.390	0.390	0.390	0.365	12,000
2022-01-20	0.405	0.405	0.405	0.405	0.379	11,250
2022-01-18	0.410	0.440	0.405	0.410	0.384	3,000
2022-01-17	0.405	0.410	0.405	0.410	0.384	50,000
2022-01-12	0.390	0.435	0.390	0.435	0.407	40,000
2022-01-07	0.435	0.435	0.395	0.435	0.407	3,250
2022-01-05	0.435	0.440	0.435	0.440	0.412	40,000
2021-12-31	0.450	0.450	0.450	0.450	0.421	10,000
2021-12-23	0.400	0.450	0.385	0.400	0.374	4,000
2021-12-17	0.420	0.420	0.420	0.420	0.374	50,000
2021-12-16	0.395	0.400	0.395	0.400	0.356	16,000
2021-12-15	0.420	0.420	0.420	0.420	0.374	10,000
2021-12-10	0.405	0.405	0.400	0.400	0.356	180,000
2021-12-09	0.400	0.415	0.400	0.415	0.370	60,000
2021-12-06	0.425	0.430	0.425	0.430	0.383	50,000
2021-11-30	0.405	0.405	0.405	0.405	0.361	50,000
2021-11-23	0.400	0.400	0.400	0.400	0.356	50,000
2021-11-22	0.400	0.400	0.400	0.400	0.356	30,000
2021-11-19	0.400	0.400	0.400	0.400	0.356	10,000
2021-11-18	0.405	0.405	0.405	0.405	0.361	50,000
2021-11-15	0.415	0.430	0.405	0.430	0.383	196,000
2021-11-11	0.425	0.445	0.415	0.445	0.397	230,000
2021-11-10	0.410	0.425	0.410	0.425	0.379	71,800
2021-11-09	0.405	0.405	0.400	0.405	0.361	100,000

← NewerPage 11 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.