Classified Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 2.990 | 3.250 | 2.810 | 3.210 | 3.210 | 758,500 |
| 2025-08-04 | 2.320 | 2.950 | 2.320 | 2.920 | 2.920 | 1,130,500 |
| 2025-08-01 | 2.130 | 2.360 | 2.120 | 2.270 | 2.270 | 525,250 |
| 2025-07-31 | 2.020 | 2.160 | 2.000 | 2.040 | 2.040 | 171,000 |
| 2025-07-30 | 2.030 | 2.120 | 1.980 | 2.040 | 2.040 | 98,500 |
| 2025-07-29 | 2.050 | 2.190 | 1.980 | 2.030 | 2.030 | 89,500 |
| 2025-07-28 | 2.230 | 2.230 | 1.900 | 1.900 | 1.900 | 647,000 |
| 2025-07-25 | 2.330 | 2.720 | 2.020 | 2.300 | 2.300 | 1,266,625 |
| 2025-07-24 | 1.520 | 2.240 | 1.510 | 2.240 | 2.240 | 2,089,250 |
| 2025-07-23 | 1.410 | 2.000 | 1.400 | 1.500 | 1.500 | 6,173,500 |
| 2025-07-22 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-07-21 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-07-18 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-07-17 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-07-16 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-07-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-07-14 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-07-11 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-07-10 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-07-09 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-07-08 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-07-07 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-07-04 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-07-03 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-07-02 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-06-30 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-06-27 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-06-26 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 8,500 |
| 2025-06-25 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-06-24 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 15,000 |
| 2025-06-23 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 53,500 |
| 2025-06-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 500 |
| 2025-06-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-06-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-06-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-06-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10,000 |
| 2025-06-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 30,000 |
| 2025-06-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-06-11 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 10,000 |
| 2025-06-10 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 20,000 |
| 2025-06-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 35,000 |
| 2025-06-06 | 1.260 | 1.260 | 1.100 | 1.130 | 1.130 | 81,500 |
| 2025-06-05 | 1.100 | 1.250 | 1.100 | 1.100 | 1.100 | 213,250 |
| 2025-06-04 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 58,250 |
| 2025-06-03 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 60,250 |
| 2025-06-02 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-05-30 | 1.000 | 1.080 | 1.000 | 1.080 | 1.080 | 10,000 |
| 2025-05-29 | 1.050 | 1.050 | 0.980 | 0.980 | 0.980 | 85,000 |
| 2025-05-28 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 95,000 |
| 2025-05-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 8,000 |
| 2025-05-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,000 |
| 2025-05-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-05-19 | 0.990 | 1.100 | 0.990 | 1.000 | 1.000 | 255,375 |
| 2025-05-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-13 | 0.630 | 1.000 | 0.630 | 1.000 | 1.000 | 125,000 |
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.