Classified Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.920	0.920	0.920	0.920	0.843	0
2022-11-21	0.920	0.920	0.920	0.920	0.843	5,456
2022-11-18	0.900	0.900	0.900	0.900	0.825	0
2022-11-17	0.900	0.900	0.900	0.900	0.825	0
2022-11-16	0.900	0.900	0.900	0.900	0.825	2,182
2022-11-15	0.900	0.900	0.900	0.900	0.825	0
2022-11-14	0.920	0.920	0.900	0.900	0.825	5,456
2022-11-11	0.900	0.900	0.900	0.900	0.825	0
2022-11-10	0.900	0.900	0.900	0.900	0.825	0
2022-11-09	0.900	0.900	0.900	0.900	0.825	4,365
2022-11-08	0.900	0.900	0.900	0.900	0.825	0
2022-11-07	0.900	0.900	0.900	0.900	0.825	0
2022-11-04	1.040	1.040	0.860	0.900	0.825	7,366
2022-11-03	1.040	1.040	1.000	1.000	0.916	6,001
2022-11-02	1.040	1.040	1.040	1.040	0.953	0
2022-11-01	1.040	1.040	1.040	1.040	0.953	0
2022-10-31	1.040	1.040	1.040	1.040	0.953	0
2022-10-28	1.040	1.040	1.040	1.040	0.953	0
2022-10-27	0.920	0.920	0.920	0.920	0.843	545
2022-10-26	0.920	0.920	0.920	0.920	0.843	0
2022-10-25	0.920	0.920	0.920	0.920	0.843	0
2022-10-24	0.920	0.920	0.920	0.920	0.843	0
2022-10-21	0.920	0.920	0.920	0.920	0.843	5,456
2022-10-20	0.920	0.920	0.920	0.920	0.843	0
2022-10-19	0.920	0.920	0.920	0.920	0.843	5,456
2022-10-18	0.960	0.960	0.960	0.960	0.880	0
2022-10-17	0.960	0.960	0.960	0.960	0.880	0
2022-10-14	0.960	0.960	0.960	0.960	0.880	0
2022-10-13	0.980	0.980	0.980	0.980	0.898	0
2022-10-12	0.960	0.960	0.960	0.960	0.880	5,456
2022-10-11	0.960	0.960	0.960	0.960	0.880	0
2022-10-10	0.980	0.980	0.960	0.960	0.880	6,547
2022-10-07	0.960	0.960	0.960	0.960	0.880	0
2022-10-06	0.960	0.960	0.960	0.960	0.880	0
2022-10-05	0.960	0.960	0.960	0.960	0.880	0
2022-10-03	0.960	0.960	0.960	0.960	0.880	0
2022-09-30	0.960	0.960	0.960	0.960	0.880	0
2022-09-29	0.960	0.960	0.960	0.960	0.880	0
2022-09-28	1.100	1.100	0.940	0.960	0.880	5,183
2022-09-27	0.960	0.960	0.960	0.960	0.880	0
2022-09-26	0.960	0.960	0.960	0.960	0.880	0
2022-09-23	0.960	0.960	0.960	0.960	0.880	0
2022-09-22	0.960	0.960	0.960	0.960	0.880	0
2022-09-21	0.960	0.960	0.960	0.960	0.880	0
2022-09-20	0.960	0.960	0.960	0.960	0.880	0
2022-09-19	1.000	1.000	0.940	0.960	0.880	24,826
2022-09-16	1.000	1.000	1.000	1.000	0.916	0
2022-09-15	1.000	1.000	1.000	1.000	0.916	0
2022-09-14	1.020	1.020	1.000	1.000	0.916	0
2022-09-13	1.020	1.020	1.020	1.020	0.935	0
2022-09-09	1.120	1.120	1.000	1.020	0.935	28,645
2022-09-08	1.320	1.320	1.320	1.320	1.210	0
2022-09-07	1.320	1.320	1.320	1.320	1.210	2,455
2022-09-06	1.120	1.120	1.100	1.100	1.008	6,547
2022-09-05	1.380	1.380	1.100	1.120	1.026	2,455
2022-09-02	1.380	1.380	1.380	1.380	1.265	0
2022-09-01	1.380	1.380	1.380	1.380	1.265	0
2022-08-31	1.380	1.380	1.380	1.380	1.265	0
2022-08-30	1.160	1.400	1.160	1.400	1.283	2,728
2022-08-29	1.160	1.160	1.160	1.160	1.063	0

← NewerPage 17 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.