Classified Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.950	0.950	0.950	0.950	0.950	0
2026-07-28	0.950	0.950	0.950	0.950	0.950	0
2026-07-27	0.890	0.970	0.820	0.950	0.950	1,015,000
2026-07-24	0.600	0.750	0.600	0.750	0.750	580,000
2026-07-23	0.690	0.690	0.650	0.650	0.650	45,000
2026-07-22	0.710	0.710	0.700	0.700	0.700	45,000
2026-07-21	0.740	0.740	0.720	0.720	0.720	10,000
2026-07-20	0.740	0.740	0.720	0.740	0.740	5,000
2026-07-17	0.730	0.780	0.710	0.780	0.780	25,500
2026-07-16	0.780	0.800	0.780	0.800	0.800	1,750
2026-07-15	0.800	0.950	0.730	0.800	0.800	1,750
2026-07-14	0.780	0.800	0.780	0.800	0.800	5,000
2026-07-13	0.780	0.800	0.780	0.800	0.800	5,000
2026-07-10	0.800	0.950	0.730	0.800	0.800	5,000
2026-07-09	0.800	0.950	0.770	0.800	0.800	5,000
2026-07-08	0.780	0.800	0.780	0.800	0.800	45,000
2026-07-07	0.720	0.830	0.690	0.800	0.800	225,000
2026-07-06	0.810	0.860	0.800	0.850	0.850	250
2026-07-03	0.810	0.860	0.800	0.850	0.850	250
2026-07-02	0.850	0.850	0.700	0.850	0.850	250
2026-06-30	0.860	0.860	0.860	0.860	0.860	0
2026-06-29	0.810	0.860	0.800	0.860	0.860	45,000
2026-06-26	0.730	0.870	0.720	0.860	0.860	110,000
2026-06-25	0.880	0.880	0.880	0.880	0.880	0
2026-06-24	0.880	0.880	0.880	0.880	0.880	0
2026-06-23	0.880	0.880	0.880	0.880	0.880	30,000
2026-06-22	0.880	0.880	0.880	0.880	0.880	15,000
2026-06-18	0.800	0.900	0.660	0.890	0.890	270,600
2026-06-17	0.830	0.830	0.800	0.830	0.830	500
2026-06-16	0.830	0.830	0.830	0.830	0.830	5,000
2026-06-15	0.830	0.830	0.830	0.830	0.830	0
2026-06-12	0.850	0.850	0.810	0.830	0.830	60,000
2026-06-11	0.960	0.960	0.840	0.850	0.850	20,000
2026-06-10	0.980	0.980	0.980	0.980	0.980	0
2026-06-09	0.990	0.990	0.990	0.990	0.990	0
2026-06-08	0.940	0.990	0.940	0.990	0.990	10,000
2026-06-05	0.840	0.840	0.840	0.840	0.840	20,000
2026-06-04	0.890	0.890	0.890	0.890	0.890	0
2026-06-03	0.890	0.890	0.890	0.890	0.890	0
2026-06-02	0.890	0.890	0.890	0.890	0.890	10,000
2026-06-01	0.900	0.900	0.900	0.900	0.900	0
2026-05-29	0.900	0.900	0.900	0.900	0.900	0
2026-05-28	0.900	0.900	0.900	0.900	0.900	20,000
2026-05-27	0.900	0.900	0.900	0.900	0.900	6,750
2026-05-26	1.030	1.030	1.000	1.000	1.000	55,000
2026-05-22	1.020	1.020	1.020	1.020	1.020	5,000
2026-05-21	1.030	1.030	1.020	1.020	1.020	70,000
2026-05-20	0.910	1.080	0.910	1.020	1.020	70,000
2026-05-19	0.900	0.900	0.900	0.900	0.900	0
2026-05-18	1.040	1.040	0.900	0.900	0.900	110,000
2026-05-15	0.890	1.050	0.890	1.050	1.050	50,000
2026-05-14	0.880	0.880	0.880	0.880	0.880	0
2026-05-13	0.870	0.870	0.870	0.870	0.870	5,000
2026-05-12	0.770	0.830	0.770	0.830	0.830	40,000
2026-05-11	0.770	0.770	0.750	0.770	0.770	60,250
2026-05-08	0.770	0.830	0.770	0.830	0.830	10,000
2026-05-07	0.810	0.830	0.770	0.830	0.830	70,000
2026-05-06	0.810	0.820	0.810	0.820	0.820	15,500
2026-05-05	0.850	0.900	0.820	0.850	0.850	150,500
2026-05-04	0.790	0.860	0.780	0.820	0.820	55,000

← NewerPage 2 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.