Classified Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 1.120 | 1.160 | 1.120 | 1.160 | 1.063 | 43,650 |
| 2022-08-25 | 1.080 | 1.120 | 1.080 | 1.120 | 1.026 | 11,185 |
| 2022-08-24 | 1.080 | 1.080 | 1.080 | 1.080 | 0.990 | 1,909 |
| 2022-08-23 | 1.300 | 1.300 | 1.280 | 1.280 | 1.173 | 5,456 |
| 2022-08-22 | 1.160 | 1.160 | 1.160 | 1.160 | 1.063 | 0 |
| 2022-08-19 | 1.160 | 1.160 | 1.160 | 1.160 | 1.063 | 0 |
| 2022-08-18 | 1.160 | 1.160 | 1.160 | 1.160 | 1.063 | 0 |
| 2022-08-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.063 | 0 |
| 2022-08-16 | 1.160 | 1.160 | 1.160 | 1.160 | 1.063 | 0 |
| 2022-08-15 | 1.160 | 1.160 | 1.160 | 1.160 | 1.063 | 0 |
| 2022-08-12 | 1.160 | 1.160 | 1.160 | 1.160 | 1.063 | 0 |
| 2022-08-11 | 1.160 | 1.160 | 1.160 | 1.160 | 1.063 | 9,548 |
| 2022-08-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.081 | 0 |
| 2022-08-09 | 1.060 | 1.200 | 1.060 | 1.200 | 1.100 | 39,012 |
| 2022-08-08 | 1.060 | 1.060 | 1.060 | 1.060 | 0.971 | 0 |
| 2022-08-05 | 1.020 | 1.020 | 1.020 | 1.020 | 0.935 | 0 |
| 2022-08-04 | 1.020 | 1.020 | 1.020 | 1.020 | 0.935 | 0 |
| 2022-08-03 | 1.200 | 1.200 | 1.000 | 1.020 | 0.935 | 3,819 |
| 2022-08-02 | 1.200 | 1.200 | 1.000 | 1.000 | 0.916 | 26,190 |
| 2022-08-01 | 1.180 | 1.200 | 1.000 | 1.000 | 0.916 | 47,470 |
| 2022-07-29 | 1.160 | 1.160 | 1.160 | 1.160 | 1.063 | 2,455 |
| 2022-07-28 | 1.040 | 1.040 | 1.040 | 1.040 | 0.953 | 0 |
| 2022-07-27 | 1.040 | 1.040 | 1.040 | 1.040 | 0.953 | 0 |
| 2022-07-26 | 1.000 | 1.040 | 0.900 | 1.040 | 0.953 | 83,754 |
| 2022-07-25 | 1.000 | 1.020 | 1.000 | 1.000 | 0.916 | 2,728 |
| 2022-07-22 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-07-21 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-07-20 | 1.120 | 1.120 | 1.000 | 1.000 | 0.916 | 3,273 |
| 2022-07-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.026 | 272 |
| 2022-07-18 | 1.200 | 1.200 | 1.120 | 1.120 | 1.026 | 7,093 |
| 2022-07-15 | 0.920 | 1.400 | 0.860 | 1.200 | 1.100 | 177,604 |
| 2022-07-14 | 0.960 | 0.960 | 0.960 | 0.960 | 0.880 | 545 |
| 2022-07-13 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-07-12 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-07-11 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-07-08 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-07-07 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-07-06 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-07-05 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-07-04 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-06-30 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-06-29 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-06-28 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-06-27 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-06-24 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-06-23 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-06-22 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-06-21 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 2,728 |
| 2022-06-20 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-06-17 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-06-16 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-06-15 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-06-14 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-06-13 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-06-10 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 545 |
| 2022-06-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.008 | 0 |
| 2022-06-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.008 | 0 |
| 2022-06-07 | 1.080 | 1.100 | 1.080 | 1.100 | 1.008 | 36,557 |
| 2022-06-06 | 1.080 | 1.080 | 1.080 | 1.080 | 0.990 | 0 |
| 2022-06-02 | 1.000 | 1.100 | 1.000 | 1.100 | 1.008 | 7,638 |
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.