Classified Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-05-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-05-08 | 0.660 | 1.090 | 0.650 | 1.090 | 1.090 | 65,000 |
| 2025-05-07 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-05-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-02 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 60,000 |
| 2025-04-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-04-29 | 0.980 | 1.150 | 0.980 | 1.150 | 1.150 | 170,500 |
| 2025-04-28 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 25,000 |
| 2025-04-25 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2025-04-24 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2025-04-23 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 25,000 |
| 2025-04-22 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2025-04-17 | 0.940 | 0.940 | 0.850 | 0.940 | 0.940 | 30,000 |
| 2025-04-16 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2025-04-15 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 80,000 |
| 2025-04-14 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 80,000 |
| 2025-04-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 45,000 |
| 2025-04-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-09 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-04-08 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-04-07 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 14,250 |
| 2025-04-03 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-04-02 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-04-01 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 5,000 |
| 2025-03-31 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-03-28 | 0.870 | 1.100 | 0.870 | 1.010 | 1.010 | 85,000 |
| 2025-03-27 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 20,000 |
| 2025-03-26 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2025-03-25 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 106,250 |
| 2025-03-24 | 0.800 | 0.830 | 0.650 | 0.660 | 0.660 | 188,000 |
| 2025-03-21 | 0.640 | 0.800 | 0.640 | 0.800 | 0.800 | 72,250 |
| 2025-03-20 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 30,000 |
| 2025-03-19 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2025-03-18 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2025-03-17 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 50,000 |
| 2025-03-14 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 36,000 |
| 2025-03-13 | 0.710 | 0.720 | 0.710 | 0.720 | 0.720 | 70,000 |
| 2025-03-12 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2025-03-11 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2025-03-10 | 0.600 | 0.800 | 0.600 | 0.780 | 0.780 | 69,000 |
| 2025-03-07 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2025-03-06 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2025-03-05 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2025-03-04 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2025-03-03 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2025-02-28 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2025-02-27 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2025-02-26 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 20,000 |
| 2025-02-25 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2025-02-24 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2025-02-21 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2025-02-20 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2025-02-19 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2025-02-18 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 35,000 |
| 2025-02-17 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2025-02-14 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2025-02-13 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2025-02-12 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2025-02-11 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 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.