Classified Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.620	0.620	0.620	0.620	0.568	0
2023-05-22	0.580	0.580	0.580	0.580	0.532	0
2023-05-19	0.660	0.680	0.580	0.580	0.532	9,275
2023-05-18	0.520	0.520	0.520	0.520	0.477	0
2023-05-17	0.520	0.520	0.520	0.520	0.477	0
2023-05-16	0.520	0.520	0.520	0.520	0.477	0
2023-05-15	0.520	0.520	0.520	0.520	0.477	0
2023-05-12	0.520	0.520	0.520	0.520	0.477	3,546
2023-05-11	0.520	0.520	0.520	0.520	0.477	0
2023-05-10	0.520	0.520	0.520	0.520	0.477	0
2023-05-09	0.520	0.520	0.520	0.520	0.477	0
2023-05-08	0.520	0.520	0.520	0.520	0.477	0
2023-05-05	0.600	0.600	0.520	0.520	0.477	4,092
2023-05-04	0.580	0.600	0.580	0.600	0.550	545
2023-05-03	0.640	0.640	0.640	0.640	0.587	0
2023-05-02	0.640	0.640	0.640	0.640	0.587	0
2023-04-28	0.640	0.640	0.640	0.640	0.587	0
2023-04-27	0.640	0.640	0.640	0.640	0.587	0
2023-04-26	0.640	0.640	0.600	0.640	0.587	50,198
2023-04-25	0.700	0.700	0.700	0.700	0.642	0
2023-04-24	0.700	0.700	0.700	0.700	0.642	0
2023-04-21	0.700	0.700	0.700	0.700	0.642	0
2023-04-20	0.700	0.700	0.700	0.700	0.642	0
2023-04-19	0.700	0.700	0.700	0.700	0.642	0
2023-04-18	0.700	0.700	0.700	0.700	0.642	0
2023-04-17	0.700	0.700	0.700	0.700	0.642	0
2023-04-14	0.720	0.720	0.640	0.700	0.642	2,728
2023-04-13	0.680	0.680	0.680	0.680	0.623	0
2023-04-12	0.680	0.680	0.680	0.680	0.623	5,183
2023-04-11	0.660	0.700	0.660	0.680	0.623	11,185
2023-04-06	0.760	0.760	0.760	0.760	0.696	0
2023-04-04	0.760	0.760	0.760	0.760	0.696	0
2023-04-03	0.760	0.760	0.760	0.760	0.696	0
2023-03-31	0.760	0.760	0.760	0.760	0.696	0
2023-03-30	0.760	0.760	0.760	0.760	0.696	0
2023-03-29	0.760	0.760	0.760	0.760	0.696	0
2023-03-28	0.760	0.760	0.760	0.760	0.696	0
2023-03-27	0.700	0.740	0.700	0.740	0.678	3,273
2023-03-24	0.760	0.760	0.760	0.760	0.696	0
2023-03-23	0.720	0.760	0.720	0.760	0.696	1,364
2023-03-22	0.800	0.800	0.740	0.760	0.696	4,637
2023-03-21	0.800	0.800	0.800	0.800	0.733	0
2023-03-20	0.800	0.800	0.800	0.800	0.733	272
2023-03-17	0.780	0.780	0.780	0.780	0.715	0
2023-03-16	0.780	0.780	0.780	0.780	0.715	0
2023-03-15	0.780	0.780	0.780	0.780	0.715	0
2023-03-14	0.760	0.760	0.760	0.760	0.696	0
2023-03-13	0.760	0.760	0.760	0.760	0.696	0
2023-03-10	0.760	0.760	0.760	0.760	0.696	0
2023-03-09	0.760	0.760	0.760	0.760	0.696	0
2023-03-08	0.740	0.740	0.740	0.740	0.678	0
2023-03-07	0.740	0.740	0.740	0.740	0.678	0
2023-03-06	0.740	0.740	0.740	0.740	0.678	0
2023-03-03	0.740	0.740	0.720	0.740	0.678	4,637
2023-03-02	0.800	0.800	0.800	0.800	0.733	0
2023-03-01	0.800	0.800	0.800	0.800	0.733	0
2023-02-28	0.720	0.880	0.720	0.800	0.733	21,279
2023-02-27	0.740	0.740	0.720	0.720	0.660	3,273
2023-02-24	0.800	0.800	0.800	0.800	0.733	12,276
2023-02-23	0.800	0.800	0.800	0.800	0.733	25,372

← NewerPage 15 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.