Classified Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-05-31 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-05-30 | 1.000 | 1.000 | 1.000 | 1.000 | 0.916 | 0 |
| 2022-05-27 | 0.980 | 1.000 | 0.980 | 1.000 | 0.916 | 545 |
| 2022-05-26 | 0.980 | 0.980 | 0.980 | 0.980 | 0.898 | 0 |
| 2022-05-25 | 0.980 | 0.980 | 0.980 | 0.980 | 0.898 | 13,913 |
| 2022-05-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.825 | 0 |
| 2022-05-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.825 | 0 |
| 2022-05-20 | 0.900 | 0.900 | 0.900 | 0.900 | 0.825 | 3,273 |
| 2022-05-19 | 1.020 | 1.020 | 1.020 | 1.020 | 0.935 | 0 |
| 2022-05-18 | 1.020 | 1.020 | 1.020 | 1.020 | 0.935 | 0 |
| 2022-05-17 | 1.020 | 1.020 | 1.020 | 1.020 | 0.935 | 0 |
| 2022-05-16 | 1.020 | 1.020 | 1.020 | 1.020 | 0.935 | 0 |
| 2022-05-13 | 1.000 | 1.020 | 1.000 | 1.020 | 0.935 | 16,641 |
| 2022-05-12 | 0.880 | 0.880 | 0.880 | 0.880 | 0.806 | 0 |
| 2022-05-11 | 0.940 | 0.940 | 0.840 | 0.880 | 0.806 | 28,645 |
| 2022-05-10 | 0.920 | 0.920 | 0.920 | 0.920 | 0.843 | 0 |
| 2022-05-06 | 0.920 | 0.920 | 0.920 | 0.920 | 0.843 | 0 |
| 2022-05-05 | 0.920 | 0.920 | 0.920 | 0.920 | 0.843 | 8,184 |
| 2022-05-04 | 0.940 | 0.940 | 0.940 | 0.940 | 0.861 | 0 |
| 2022-05-03 | 0.960 | 0.960 | 0.960 | 0.960 | 0.880 | 272 |
| 2022-04-29 | 1.080 | 1.080 | 1.080 | 1.080 | 0.990 | 0 |
| 2022-04-28 | 1.080 | 1.080 | 1.080 | 1.080 | 0.990 | 0 |
| 2022-04-27 | 1.080 | 1.080 | 1.080 | 1.080 | 0.990 | 0 |
| 2022-04-26 | 1.080 | 1.080 | 1.080 | 1.080 | 0.990 | 0 |
| 2022-04-25 | 1.080 | 1.080 | 1.080 | 1.080 | 0.990 | 0 |
| 2022-04-22 | 1.080 | 1.080 | 1.080 | 1.080 | 0.990 | 0 |
| 2022-04-21 | 1.080 | 1.080 | 1.080 | 1.080 | 0.990 | 0 |
| 2022-04-20 | 1.080 | 1.080 | 1.080 | 1.080 | 0.990 | 0 |
| 2022-04-19 | 1.080 | 1.080 | 1.080 | 1.080 | 0.990 | 0 |
| 2022-04-14 | 1.080 | 1.080 | 1.080 | 1.080 | 0.990 | 0 |
| 2022-04-13 | 1.040 | 1.080 | 0.900 | 1.080 | 0.990 | 75,843 |
| 2022-04-12 | 1.080 | 1.080 | 1.080 | 1.080 | 0.990 | 0 |
| 2022-04-11 | 1.080 | 1.080 | 1.080 | 1.080 | 0.990 | 0 |
| 2022-04-08 | 1.080 | 1.080 | 1.080 | 1.080 | 0.990 | 0 |
| 2022-04-07 | 1.080 | 1.080 | 1.080 | 1.080 | 0.990 | 0 |
| 2022-04-06 | 1.080 | 1.080 | 1.080 | 1.080 | 0.990 | 0 |
| 2022-04-04 | 1.080 | 1.080 | 1.080 | 1.080 | 0.990 | 0 |
| 2022-04-01 | 1.080 | 1.080 | 1.080 | 1.080 | 0.990 | 27,827 |
| 2022-03-31 | 1.040 | 1.040 | 1.040 | 1.040 | 0.953 | 0 |
| 2022-03-30 | 1.040 | 1.040 | 1.040 | 1.040 | 0.953 | 0 |
| 2022-03-29 | 1.200 | 1.200 | 1.040 | 1.040 | 0.953 | 37,648 |
| 2022-03-28 | 1.060 | 1.200 | 1.040 | 1.200 | 1.100 | 33,283 |
| 2022-03-25 | 1.060 | 1.080 | 1.060 | 1.080 | 0.990 | 1,364 |
| 2022-03-24 | 1.060 | 1.060 | 1.060 | 1.060 | 0.971 | 0 |
| 2022-03-23 | 1.060 | 1.060 | 1.060 | 1.060 | 0.971 | 0 |
| 2022-03-22 | 1.060 | 1.060 | 1.060 | 1.060 | 0.971 | 0 |
| 2022-03-21 | 1.060 | 1.060 | 1.060 | 1.060 | 0.971 | 0 |
| 2022-03-18 | 1.040 | 1.040 | 1.040 | 1.040 | 0.953 | 0 |
| 2022-03-17 | 1.020 | 1.020 | 1.020 | 1.020 | 0.935 | 0 |
| 2022-03-16 | 1.060 | 1.060 | 1.060 | 1.060 | 0.971 | 0 |
| 2022-03-15 | 1.200 | 1.200 | 1.020 | 1.060 | 0.971 | 46,378 |
| 2022-03-14 | 1.160 | 1.200 | 0.980 | 1.040 | 0.953 | 30,282 |
| 2022-03-11 | 0.980 | 0.980 | 0.980 | 0.980 | 0.898 | 4,365 |
| 2022-03-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.100 | 0 |
| 2022-03-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.100 | 16,369 |
| 2022-03-08 | 0.900 | 1.200 | 0.900 | 1.180 | 1.081 | 40,649 |
| 2022-03-07 | 0.940 | 0.940 | 0.940 | 0.940 | 0.861 | 2,182 |
| 2022-03-04 | 0.920 | 1.000 | 0.920 | 0.940 | 0.861 | 11,731 |
| 2022-03-03 | 0.920 | 1.000 | 0.900 | 1.000 | 0.916 | 46,378 |
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.