Classified Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.820	0.820	0.800	0.800	0.733	12,003
2023-02-21	0.820	0.820	0.820	0.820	0.751	3,000
2023-02-20	0.900	0.940	0.900	0.900	0.825	2,455
2023-02-17	0.840	0.940	0.840	0.900	0.825	4,910
2023-02-16	0.820	0.860	0.820	0.840	0.770	2,455
2023-02-15	0.820	0.880	0.820	0.880	0.806	5,183
2023-02-14	0.820	0.820	0.820	0.820	0.751	2,455
2023-02-13	0.840	0.860	0.800	0.800	0.733	48,015
2023-02-10	0.820	0.900	0.820	0.880	0.806	15,004
2023-02-09	0.840	0.840	0.820	0.820	0.751	15,550
2023-02-08	0.820	0.840	0.820	0.840	0.770	3,273
2023-02-07	0.880	0.880	0.820	0.820	0.751	43,923
2023-02-06	0.900	0.900	0.880	0.880	0.806	5,456
2023-02-03	0.900	0.900	0.900	0.900	0.825	0
2023-02-02	0.900	0.900	0.880	0.900	0.825	12,003
2023-02-01	0.980	0.980	0.900	0.980	0.898	1,091
2023-01-31	0.940	1.000	0.880	1.000	0.916	19,915
2023-01-30	0.880	0.880	0.880	0.880	0.806	1,636
2023-01-27	0.860	0.860	0.860	0.860	0.788	0
2023-01-26	0.860	0.860	0.860	0.860	0.788	0
2023-01-20	0.860	0.860	0.860	0.860	0.788	0
2023-01-19	0.840	0.860	0.820	0.860	0.788	13,640
2023-01-18	0.860	0.860	0.860	0.860	0.788	0
2023-01-17	0.860	0.860	0.860	0.860	0.788	0
2023-01-16	0.880	0.880	0.820	0.860	0.788	16,914
2023-01-13	0.840	0.840	0.840	0.840	0.770	5,729
2023-01-12	0.860	0.860	0.820	0.820	0.751	2,728
2023-01-11	0.940	0.940	0.940	0.940	0.861	0
2023-01-10	0.960	0.960	0.960	0.960	0.880	0
2023-01-09	0.900	0.960	0.860	0.960	0.880	11,731
2023-01-06	0.880	0.880	0.880	0.880	0.806	0
2023-01-05	0.860	0.860	0.860	0.860	0.788	0
2023-01-04	0.980	0.980	0.860	0.860	0.788	5,183
2023-01-03	0.940	1.000	0.860	0.860	0.788	5,183
2022-12-30	0.860	0.940	0.860	0.860	0.788	818
2022-12-29	0.900	0.920	0.860	0.920	0.843	7,911
2022-12-28	0.880	0.900	0.860	0.900	0.825	1,636
2022-12-23	0.940	0.940	0.860	0.900	0.825	1,909
2022-12-22	0.860	0.860	0.860	0.860	0.788	3,819
2022-12-21	0.860	0.880	0.860	0.860	0.788	2,455
2022-12-20	0.860	0.860	0.860	0.860	0.788	0
2022-12-19	0.860	0.860	0.860	0.860	0.788	0
2022-12-16	0.880	0.880	0.860	0.860	0.788	1,364
2022-12-15	0.920	0.920	0.920	0.920	0.843	0
2022-12-14	0.920	0.920	0.920	0.920	0.843	0
2022-12-13	0.920	0.920	0.920	0.920	0.843	4,365
2022-12-12	0.920	0.920	0.920	0.920	0.843	0
2022-12-09	0.880	0.920	0.880	0.920	0.843	2,455
2022-12-08	0.960	1.000	0.920	0.920	0.843	3,000
2022-12-07	0.900	0.960	0.880	0.960	0.880	6,001
2022-12-06	0.900	1.000	0.860	1.000	0.916	17,187
2022-12-05	0.940	0.940	0.900	0.900	0.825	10,367
2022-12-02	0.880	0.880	0.880	0.880	0.806	0
2022-12-01	0.860	0.880	0.860	0.880	0.806	2,455
2022-11-30	0.860	0.900	0.820	0.900	0.825	54,290
2022-11-29	0.900	0.900	0.900	0.900	0.825	0
2022-11-28	0.900	0.900	0.900	0.900	0.825	0
2022-11-25	0.900	0.900	0.900	0.900	0.825	0
2022-11-24	1.040	1.120	0.900	0.900	0.825	12,003
2022-11-23	0.920	0.920	0.920	0.920	0.843	7,093

← NewerPage 16 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.