Classified Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.570	0.570	0.570	0.570	0.570	0
2023-11-15	0.600	0.600	0.570	0.570	0.570	16,000
2023-11-14	0.600	0.600	0.600	0.600	0.600	0
2023-11-13	0.560	0.640	0.560	0.600	0.600	314,000
2023-11-10	0.550	0.560	0.550	0.560	0.560	160,000
2023-11-09	0.550	0.550	0.550	0.550	0.550	40,000
2023-11-08	0.540	0.540	0.540	0.540	0.540	5,000
2023-11-07	0.540	0.540	0.540	0.540	0.540	0
2023-11-06	0.550	0.550	0.550	0.550	0.550	20,000
2023-11-03	0.500	0.550	0.500	0.550	0.550	30,000
2023-11-02	0.500	0.500	0.500	0.500	0.500	0
2023-11-01	0.520	0.520	0.520	0.520	0.520	11,000
2023-10-31	0.550	0.560	0.510	0.510	0.510	310,125
2023-10-30	0.510	0.510	0.510	0.510	0.510	175,000
2023-10-27	0.530	0.550	0.510	0.510	0.510	83,750
2023-10-26	0.520	0.530	0.510	0.530	0.530	70,000
2023-10-25	0.540	0.550	0.485	0.500	0.500	200,000
2023-10-24	0.450	0.580	0.450	0.550	0.550	678,250
2023-10-20	0.500	0.500	0.385	0.430	0.430	57,500
2023-10-19	0.485	0.485	0.470	0.470	0.470	12,500
2023-10-18	0.430	0.430	0.430	0.430	0.430	5,000
2023-10-17	0.430	0.480	0.420	0.430	0.430	497,500
2023-10-16	0.435	0.435	0.430	0.430	0.430	160,000
2023-10-13	0.450	0.450	0.450	0.450	0.450	0
2023-10-12	0.445	0.460	0.445	0.450	0.450	21,250
2023-10-11	0.550	0.550	0.550	0.550	0.550	0
2023-10-10	0.450	0.500	0.430	0.500	0.500	234,500
2023-10-09	0.425	0.425	0.425	0.425	0.425	0
2023-10-06	0.425	0.425	0.425	0.425	0.425	0
2023-10-05	0.425	0.425	0.425	0.425	0.425	0
2023-10-04	0.430	0.430	0.430	0.430	0.430	0
2023-10-03	0.430	0.430	0.430	0.430	0.430	0
2023-09-29	0.430	0.430	0.430	0.430	0.430	0
2023-09-28	0.425	0.425	0.425	0.425	0.425	0
2023-09-27	0.480	0.480	0.425	0.425	0.425	36,000
2023-09-26	0.425	0.425	0.425	0.425	0.425	10,000
2023-09-25	0.440	0.440	0.425	0.425	0.425	28,000
2023-09-22	0.435	0.450	0.425	0.440	0.440	93,500
2023-09-21	0.405	0.480	0.405	0.480	0.480	140,000
2023-09-20	0.405	0.450	0.370	0.390	0.390	380,000
2023-09-19	0.450	0.450	0.450	0.450	0.450	0
2023-09-18	0.470	0.470	0.470	0.470	0.470	0
2023-09-15	0.430	0.470	0.430	0.470	0.470	6,250
2023-09-14	0.470	0.470	0.470	0.470	0.470	0
2023-09-13	0.470	0.470	0.470	0.470	0.470	0
2023-09-12	0.480	0.480	0.425	0.480	0.480	32,750
2023-09-11	0.455	0.480	0.410	0.480	0.480	23,250
2023-09-07	0.495	0.495	0.495	0.495	0.454	0
2023-09-06	0.440	0.480	0.440	0.480	0.440	100,124
2023-09-05	0.440	0.480	0.440	0.480	0.440	38,467
2023-09-04	0.480	0.500	0.420	0.500	0.458	6,820
2023-08-31	0.480	0.480	0.480	0.480	0.440	272
2023-08-30	0.400	0.460	0.400	0.460	0.422	271,180
2023-08-29	0.420	0.460	0.420	0.460	0.422	11,731
2023-08-28	0.460	0.460	0.460	0.460	0.422	0
2023-08-25	0.440	0.460	0.440	0.460	0.422	18,824
2023-08-24	0.460	0.460	0.420	0.460	0.422	110,763
2023-08-23	0.480	0.480	0.480	0.480	0.440	0
2023-08-22	0.480	0.480	0.480	0.480	0.440	272
2023-08-21	0.520	0.540	0.460	0.460	0.422	13,368

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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