Classified Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.520	0.520	0.480	0.480	0.440	5,729
2023-08-17	0.480	0.480	0.480	0.480	0.440	0
2023-08-16	0.460	0.460	0.460	0.460	0.422	0
2023-08-15	0.460	0.460	0.460	0.460	0.422	1,364
2023-08-14	0.540	0.540	0.540	0.540	0.495	0
2023-08-11	0.540	0.540	0.540	0.540	0.495	0
2023-08-10	0.520	0.520	0.520	0.520	0.477	0
2023-08-09	0.520	0.520	0.520	0.520	0.477	0
2023-08-08	0.520	0.520	0.520	0.520	0.477	0
2023-08-07	0.520	0.520	0.520	0.520	0.477	10,367
2023-08-04	0.480	0.520	0.480	0.520	0.477	17,733
2023-08-03	0.500	0.500	0.500	0.500	0.458	0
2023-08-02	0.500	0.500	0.500	0.500	0.458	0
2023-08-01	0.500	0.500	0.500	0.500	0.458	0
2023-07-31	0.500	0.520	0.500	0.500	0.458	0
2023-07-28	0.480	0.480	0.480	0.480	0.440	0
2023-07-27	0.480	0.480	0.480	0.480	0.440	0
2023-07-26	0.480	0.480	0.480	0.480	0.440	9,275
2023-07-25	0.500	0.500	0.500	0.500	0.458	0
2023-07-24	0.500	0.500	0.500	0.500	0.458	9,002
2023-07-21	0.480	0.480	0.480	0.480	0.440	0
2023-07-20	0.520	0.520	0.480	0.480	0.440	818
2023-07-19	0.480	0.480	0.480	0.480	0.440	0
2023-07-18	0.480	0.480	0.480	0.480	0.440	4,637
2023-07-14	0.480	0.520	0.460	0.460	0.422	48,288
2023-07-13	0.440	0.440	0.440	0.440	0.403	24,826
2023-07-12	0.440	0.440	0.440	0.440	0.403	117,311
2023-07-11	0.440	0.440	0.440	0.440	0.403	10,912
2023-07-10	0.480	0.500	0.440	0.460	0.422	57,291
2023-07-07	0.480	0.540	0.440	0.540	0.495	64,657
2023-07-06	0.500	0.500	0.500	0.500	0.458	0
2023-07-05	0.500	0.500	0.500	0.500	0.458	818
2023-07-04	0.500	0.500	0.500	0.500	0.458	0
2023-07-03	0.500	0.500	0.500	0.500	0.458	0
2023-06-30	0.500	0.500	0.500	0.500	0.458	0
2023-06-29	0.500	0.500	0.500	0.500	0.458	0
2023-06-28	0.500	0.500	0.500	0.500	0.458	0
2023-06-27	0.500	0.500	0.500	0.500	0.458	0
2023-06-26	0.500	0.500	0.500	0.500	0.458	0
2023-06-23	0.500	0.500	0.500	0.500	0.458	0
2023-06-21	0.520	0.520	0.500	0.500	0.458	8,184
2023-06-20	0.500	0.500	0.500	0.500	0.458	0
2023-06-19	0.500	0.500	0.500	0.500	0.458	0
2023-06-16	0.500	0.500	0.500	0.500	0.458	0
2023-06-15	0.500	0.500	0.480	0.480	0.440	5,729
2023-06-14	0.540	0.540	0.480	0.480	0.440	54,563
2023-06-13	0.520	0.520	0.520	0.520	0.477	11,731
2023-06-12	0.520	0.520	0.520	0.520	0.477	0
2023-06-09	0.520	0.520	0.520	0.520	0.477	0
2023-06-08	0.480	0.520	0.480	0.520	0.477	20,734
2023-06-07	0.540	0.540	0.540	0.540	0.495	0
2023-06-06	0.520	0.540	0.520	0.540	0.495	6,547
2023-06-05	0.520	0.520	0.520	0.520	0.477	0
2023-06-02	0.520	0.520	0.520	0.520	0.477	0
2023-06-01	0.520	0.520	0.520	0.520	0.477	0
2023-05-31	0.520	0.520	0.520	0.520	0.477	0
2023-05-30	0.500	0.500	0.500	0.500	0.458	0
2023-05-29	0.560	0.560	0.500	0.500	0.458	7,638
2023-05-25	0.520	0.580	0.520	0.580	0.532	5,183
2023-05-24	0.620	0.620	0.620	0.620	0.568	0

← NewerPage 14 of 21 · 1,234 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.