Classified Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 0.940 | 0.940 | 0.940 | 0.940 | 0.861 | 0 |
| 2022-03-01 | 0.980 | 0.980 | 0.980 | 0.980 | 0.898 | 0 |
| 2022-02-28 | 0.960 | 0.960 | 0.960 | 0.960 | 0.880 | 3,000 |
| 2022-02-25 | 0.960 | 0.960 | 0.960 | 0.960 | 0.880 | 0 |
| 2022-02-24 | 1.020 | 1.020 | 1.020 | 1.020 | 0.935 | 0 |
| 2022-02-23 | 1.040 | 1.040 | 1.000 | 1.040 | 0.953 | 9,002 |
| 2022-02-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.100 | 0 |
| 2022-02-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.100 | 0 |
| 2022-02-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.100 | 0 |
| 2022-02-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.100 | 0 |
| 2022-02-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.100 | 0 |
| 2022-02-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.100 | 0 |
| 2022-02-14 | 1.120 | 1.200 | 1.000 | 1.200 | 1.100 | 124,950 |
| 2022-02-11 | 0.960 | 1.080 | 0.900 | 1.040 | 0.953 | 875,744 |
| 2022-02-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.100 | 0 |
| 2022-02-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.100 | 0 |
| 2022-02-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.100 | 0 |
| 2022-02-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.100 | 0 |
| 2022-02-04 | 1.000 | 1.200 | 1.000 | 1.200 | 1.100 | 104,216 |
| 2022-01-31 | 0.900 | 0.900 | 0.900 | 0.900 | 0.825 | 0 |
| 2022-01-28 | 0.900 | 0.900 | 0.900 | 0.900 | 0.825 | 0 |
| 2022-01-27 | 1.040 | 1.040 | 0.900 | 0.900 | 0.825 | 7,911 |
| 2022-01-26 | 0.960 | 0.980 | 0.960 | 0.980 | 0.898 | 19,097 |
| 2022-01-25 | 0.920 | 1.000 | 0.920 | 0.960 | 0.880 | 8,730 |
| 2022-01-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.008 | 0 |
| 2022-01-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.008 | 0 |
| 2022-01-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.008 | 0 |
| 2022-01-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.008 | 0 |
| 2022-01-18 | 0.960 | 0.960 | 0.960 | 0.960 | 0.880 | 5,729 |
| 2022-01-17 | 0.820 | 1.100 | 0.820 | 0.940 | 0.861 | 49,379 |
| 2022-01-14 | 0.900 | 0.900 | 0.900 | 0.900 | 0.825 | 0 |
| 2022-01-13 | 0.880 | 0.900 | 0.860 | 0.900 | 0.825 | 3,000 |
| 2022-01-12 | 0.960 | 0.960 | 0.960 | 0.960 | 0.880 | 0 |
| 2022-01-11 | 1.060 | 1.060 | 1.060 | 1.060 | 0.971 | 0 |
| 2022-01-10 | 1.000 | 1.060 | 1.000 | 1.060 | 0.971 | 21,552 |
| 2022-01-07 | 0.940 | 0.940 | 0.940 | 0.940 | 0.861 | 0 |
| 2022-01-06 | 1.100 | 1.100 | 0.900 | 0.940 | 0.861 | 23,462 |
| 2022-01-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.008 | 0 |
| 2022-01-04 | 1.080 | 1.080 | 1.080 | 1.080 | 0.990 | 0 |
| 2022-01-03 | 0.920 | 0.980 | 0.920 | 0.980 | 0.898 | 27,281 |
| 2021-12-31 | 0.940 | 0.940 | 0.800 | 0.920 | 0.843 | 892,385 |
| 2021-12-30 | 1.040 | 1.040 | 0.960 | 1.040 | 0.953 | 174,603 |
| 2021-12-29 | 1.160 | 1.160 | 1.020 | 1.040 | 0.953 | 75,843 |
| 2021-12-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.100 | 2,728 |
| 2021-12-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.173 | 0 |
| 2021-12-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.191 | 0 |
| 2021-12-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.283 | 0 |
| 2021-12-21 | 1.440 | 1.440 | 1.440 | 1.440 | 1.320 | 0 |
| 2021-12-20 | 1.460 | 1.460 | 1.460 | 1.460 | 1.338 | 0 |
| 2021-12-17 | 1.500 | 1.500 | 1.460 | 1.460 | 1.338 | 10,912 |
| 2021-12-16 | 1.340 | 1.340 | 1.340 | 1.340 | 1.228 | 0 |
| 2021-12-15 | 1.340 | 1.340 | 1.340 | 1.340 | 1.228 | 0 |
| 2021-12-14 | 1.480 | 1.500 | 1.320 | 1.340 | 1.228 | 51,835 |
| 2021-12-13 | 1.380 | 1.440 | 1.300 | 1.300 | 1.191 | 47,470 |
| 2021-12-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.100 | 0 |
| 2021-12-09 | 1.100 | 1.200 | 1.100 | 1.200 | 1.100 | 3,273 |
| 2021-12-08 | 1.080 | 1.080 | 1.080 | 1.080 | 0.990 | 0 |
| 2021-12-07 | 1.080 | 1.080 | 1.080 | 1.080 | 0.990 | 0 |
| 2021-12-06 | 1.160 | 1.160 | 1.080 | 1.080 | 0.990 | 5,729 |
| 2021-12-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.100 | 0 |
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.