Classified Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.380 | 2.380 | 2.290 | 2.290 | 2.290 | 80,000 |
| 2025-10-30 | 2.350 | 2.430 | 2.350 | 2.380 | 2.380 | 130,000 |
| 2025-10-28 | 2.490 | 2.490 | 2.460 | 2.470 | 2.470 | 10,000 |
| 2025-10-27 | 2.560 | 2.560 | 2.470 | 2.490 | 2.490 | 45,000 |
| 2025-10-24 | 2.450 | 2.750 | 2.340 | 2.560 | 2.560 | 280,000 |
| 2025-10-23 | 2.770 | 2.770 | 2.290 | 2.450 | 2.450 | 471,000 |
| 2025-10-22 | 3.100 | 3.100 | 2.800 | 2.840 | 2.840 | 130,000 |
| 2025-10-21 | 3.160 | 3.180 | 3.110 | 3.110 | 3.110 | 126,500 |
| 2025-10-20 | 3.110 | 3.390 | 3.100 | 3.160 | 3.160 | 90,000 |
| 2025-10-17 | 3.560 | 3.600 | 3.260 | 3.300 | 3.300 | 470,000 |
| 2025-10-16 | 3.610 | 3.970 | 3.550 | 3.700 | 3.700 | 345,000 |
| 2025-10-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5,000 |
| 2025-10-14 | 3.740 | 3.890 | 3.690 | 3.700 | 3.700 | 275,000 |
| 2025-10-13 | 4.010 | 4.010 | 3.690 | 3.790 | 3.790 | 163,250 |
| 2025-10-10 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 23,875 |
| 2025-10-09 | 4.190 | 4.190 | 3.950 | 4.010 | 4.010 | 50,000 |
| 2025-10-08 | 3.900 | 4.200 | 3.900 | 4.180 | 4.180 | 85,000 |
| 2025-10-06 | 4.070 | 4.130 | 3.820 | 4.090 | 4.090 | 193,000 |
| 2025-10-03 | 4.100 | 4.100 | 4.070 | 4.070 | 4.070 | 45,500 |
| 2025-10-02 | 4.400 | 4.470 | 4.200 | 4.200 | 4.200 | 55,000 |
| 2025-09-30 | 4.580 | 4.760 | 4.410 | 4.500 | 4.500 | 320,750 |
| 2025-09-29 | 4.100 | 4.400 | 4.050 | 4.400 | 4.400 | 353,250 |
| 2025-09-26 | 4.050 | 4.200 | 4.050 | 4.100 | 4.100 | 66,000 |
| 2025-09-25 | 3.800 | 4.100 | 3.800 | 4.100 | 4.100 | 278,750 |
| 2025-09-24 | 4.100 | 4.100 | 3.930 | 3.980 | 3.980 | 159,250 |
| 2025-09-23 | 4.140 | 4.210 | 4.100 | 4.160 | 4.160 | 61,500 |
| 2025-09-22 | 4.110 | 4.230 | 4.110 | 4.210 | 4.210 | 63,750 |
| 2025-09-19 | 4.180 | 4.220 | 4.130 | 4.180 | 4.180 | 115,750 |
| 2025-09-18 | 4.430 | 4.430 | 4.200 | 4.200 | 4.200 | 71,000 |
| 2025-09-17 | 4.380 | 4.380 | 4.200 | 4.290 | 4.290 | 447,750 |
| 2025-09-16 | 4.600 | 4.650 | 4.510 | 4.510 | 4.510 | 83,500 |
| 2025-09-15 | 4.810 | 4.850 | 4.600 | 4.600 | 4.600 | 287,250 |
| 2025-09-12 | 4.600 | 4.970 | 4.600 | 4.810 | 4.810 | 532,625 |
| 2025-09-11 | 4.800 | 4.800 | 4.360 | 4.490 | 4.490 | 225,500 |
| 2025-09-10 | 4.240 | 4.750 | 4.240 | 4.310 | 4.310 | 355,500 |
| 2025-09-09 | 4.100 | 4.320 | 3.970 | 4.240 | 4.240 | 665,000 |
| 2025-09-08 | 4.220 | 4.290 | 3.860 | 3.990 | 3.990 | 355,250 |
| 2025-09-05 | 4.500 | 4.500 | 4.210 | 4.210 | 4.210 | 83,750 |
| 2025-09-04 | 3.900 | 4.790 | 3.900 | 4.360 | 4.360 | 578,000 |
| 2025-09-03 | 3.670 | 3.880 | 3.580 | 3.850 | 3.850 | 150,000 |
| 2025-09-02 | 3.670 | 3.920 | 3.640 | 3.640 | 3.640 | 101,500 |
| 2025-09-01 | 3.610 | 3.710 | 3.550 | 3.610 | 3.610 | 153,250 |
| 2025-08-29 | 3.830 | 3.930 | 3.600 | 3.610 | 3.610 | 395,000 |
| 2025-08-28 | 3.560 | 4.000 | 3.350 | 3.880 | 3.880 | 425,250 |
| 2025-08-27 | 4.090 | 4.100 | 3.700 | 3.740 | 3.740 | 520,000 |
| 2025-08-26 | 4.110 | 4.450 | 3.820 | 4.100 | 4.100 | 610,000 |
| 2025-08-25 | 4.950 | 4.980 | 4.300 | 4.320 | 4.320 | 225,000 |
| 2025-08-22 | 4.290 | 4.880 | 4.290 | 4.770 | 4.770 | 470,750 |
| 2025-08-21 | 4.870 | 5.180 | 4.270 | 4.290 | 4.290 | 748,250 |
| 2025-08-20 | 4.000 | 4.930 | 4.000 | 4.510 | 4.510 | 1,961,150 |
| 2025-08-19 | 3.140 | 4.140 | 2.950 | 3.830 | 3.830 | 690,250 |
| 2025-08-18 | 2.820 | 3.220 | 2.820 | 3.060 | 3.060 | 330,000 |
| 2025-08-15 | 3.840 | 3.840 | 3.020 | 3.240 | 3.240 | 312,750 |
| 2025-08-14 | 3.910 | 3.990 | 3.500 | 3.790 | 3.790 | 128,750 |
| 2025-08-13 | 3.650 | 3.790 | 2.560 | 3.750 | 3.750 | 1,444,000 |
| 2025-08-12 | 4.040 | 4.040 | 3.650 | 3.650 | 3.650 | 171,750 |
| 2025-08-11 | 3.970 | 4.150 | 3.690 | 4.040 | 4.040 | 465,250 |
| 2025-08-08 | 3.300 | 3.980 | 2.990 | 3.980 | 3.980 | 1,153,500 |
| 2025-08-07 | 3.200 | 3.240 | 2.850 | 3.240 | 3.240 | 370,000 |
| 2025-08-06 | 3.300 | 3.300 | 2.800 | 3.000 | 3.000 | 342,000 |
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.