Classified Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 0.900 | 0.930 | 0.880 | 0.880 | 0.880 | 50,000 |
| 2026-04-29 | 0.930 | 0.960 | 0.900 | 0.900 | 0.900 | 159,000 |
| 2026-04-28 | 0.950 | 0.960 | 0.880 | 0.930 | 0.930 | 195,000 |
| 2026-04-27 | 0.980 | 1.010 | 0.940 | 1.010 | 1.010 | 310,000 |
| 2026-04-24 | 0.970 | 0.990 | 0.970 | 0.980 | 0.980 | 35,000 |
| 2026-04-23 | 1.030 | 1.090 | 1.000 | 1.000 | 1.000 | 215,000 |
| 2026-04-22 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 10,000 |
| 2026-04-21 | 1.080 | 1.160 | 0.970 | 1.160 | 1.160 | 40,000 |
| 2026-04-20 | 1.250 | 1.250 | 1.150 | 1.200 | 1.200 | 285,000 |
| 2026-04-17 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 20,000 |
| 2026-04-16 | 1.060 | 1.210 | 1.050 | 1.200 | 1.200 | 35,000 |
| 2026-04-15 | 1.060 | 1.210 | 1.050 | 1.210 | 1.210 | 35,000 |
| 2026-04-14 | 1.110 | 1.270 | 0.760 | 1.080 | 1.080 | 50,000 |
| 2026-04-13 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 50,000 |
| 2026-04-10 | 1.120 | 1.200 | 1.120 | 1.200 | 1.200 | 30,000 |
| 2026-04-09 | 1.290 | 1.310 | 1.270 | 1.310 | 1.310 | 66,000 |
| 2026-04-08 | 1.290 | 1.310 | 1.270 | 1.310 | 1.310 | 66,000 |
| 2026-04-02 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-04-01 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-03-31 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 5,000 |
| 2026-03-30 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 5,000 |
| 2026-03-27 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 20,000 |
| 2026-03-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 5,000 |
| 2026-03-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15,000 |
| 2026-03-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-03-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-03-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 10,000 |
| 2026-03-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 10,000 |
| 2026-03-18 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-03-17 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-03-16 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-03-13 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 35,000 |
| 2026-03-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-03-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-03-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-03-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-03-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 5,000 |
| 2026-03-05 | 1.580 | 1.580 | 1.460 | 1.560 | 1.560 | 40,000 |
| 2026-03-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-03-03 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-03-02 | 1.550 | 1.650 | 1.550 | 1.650 | 1.650 | 10,000 |
| 2026-02-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15,000 |
| 2026-02-26 | 1.560 | 1.680 | 1.550 | 1.560 | 1.560 | 30,000 |
| 2026-02-25 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 15,000 |
| 2026-02-24 | 1.550 | 1.650 | 1.550 | 1.650 | 1.650 | 75,000 |
| 2026-02-23 | 1.710 | 1.710 | 1.650 | 1.650 | 1.650 | 30,000 |
| 2026-02-20 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 5,000 |
| 2026-02-16 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 5,000 |
| 2026-02-13 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2026-02-12 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 10,000 |
| 2026-02-11 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2026-02-10 | 1.600 | 1.750 | 1.600 | 1.750 | 1.750 | 20,000 |
| 2026-02-09 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 5,000 |
| 2026-02-06 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 10,000 |
| 2026-02-05 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 45,000 |
| 2026-02-04 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 20,000 |
| 2026-02-03 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 5,000 |
| 2026-02-02 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2026-01-30 | 1.980 | 1.980 | 1.920 | 1.920 | 1.920 | 15,000 |
| 2026-01-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 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.