Central China Management Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.246	0.250	0.246	0.249	0.249	558,000
2024-02-14	0.242	0.255	0.241	0.243	0.243	388,000
2024-02-09	0.247	0.247	0.247	0.247	0.247	0
2024-02-08	0.241	0.249	0.235	0.239	0.239	1,622,000
2024-02-07	0.255	0.255	0.232	0.240	0.240	9,173,000
2024-02-06	0.250	0.260	0.250	0.255	0.255	814,000
2024-02-05	0.260	0.260	0.240	0.250	0.250	3,756,000
2024-02-02	0.270	0.275	0.260	0.265	0.265	864,000
2024-02-01	0.270	0.270	0.270	0.270	0.270	1,561,000
2024-01-31	0.285	0.285	0.265	0.265	0.265	5,828,000
2024-01-30	0.285	0.285	0.275	0.285	0.285	4,524,000
2024-01-29	0.290	0.290	0.275	0.290	0.290	2,673,000
2024-01-26	0.285	0.290	0.280	0.290	0.290	2,290,000
2024-01-25	0.290	0.290	0.285	0.290	0.290	1,180,000
2024-01-24	0.285	0.290	0.280	0.290	0.290	1,076,000
2024-01-23	0.290	0.290	0.280	0.290	0.290	420,000
2024-01-22	0.285	0.290	0.280	0.285	0.285	1,482,000
2024-01-19	0.290	0.295	0.285	0.290	0.290	1,096,000
2024-01-18	0.295	0.300	0.290	0.300	0.300	4,254,000
2024-01-17	0.290	0.300	0.280	0.300	0.300	4,060,000
2024-01-16	0.300	0.300	0.285	0.295	0.295	3,992,000
2024-01-15	0.290	0.290	0.290	0.290	0.290	0
2024-01-12	0.300	0.300	0.285	0.285	0.285	2,436,393
2024-01-11	0.295	0.300	0.295	0.300	0.300	2,176,000
2024-01-10	0.295	0.300	0.295	0.295	0.295	3,662,000
2024-01-09	0.285	0.295	0.285	0.295	0.295	3,170,000
2024-01-08	0.280	0.285	0.275	0.285	0.285	1,646,000
2024-01-05	0.280	0.285	0.275	0.275	0.275	2,123,000
2024-01-04	0.285	0.285	0.280	0.280	0.280	2,530,000
2024-01-03	0.285	0.285	0.280	0.285	0.285	1,871,000
2024-01-02	0.305	0.305	0.285	0.290	0.290	2,064,000
2023-12-29	0.305	0.305	0.295	0.305	0.305	1,646,000
2023-12-28	0.300	0.310	0.295	0.305	0.305	2,103,000
2023-12-27	0.305	0.310	0.300	0.310	0.310	260,000
2023-12-22	0.305	0.315	0.300	0.305	0.305	1,304,000
2023-12-21	0.300	0.310	0.300	0.305	0.305	1,292,000
2023-12-20	0.305	0.310	0.305	0.305	0.305	2,152,000
2023-12-19	0.295	0.305	0.290	0.295	0.295	1,750,388
2023-12-18	0.285	0.295	0.285	0.295	0.295	3,014,000
2023-12-15	0.280	0.295	0.280	0.285	0.285	1,934,000
2023-12-14	0.290	0.290	0.280	0.285	0.285	502,000
2023-12-13	0.290	0.290	0.280	0.290	0.290	2,474,000
2023-12-12	0.290	0.295	0.275	0.290	0.290	1,430,000
2023-12-11	0.335	0.335	0.310	0.325	0.288	5,134,000
2023-12-08	0.320	0.340	0.320	0.335	0.296	1,954,000
2023-12-07	0.315	0.315	0.310	0.315	0.279	1,028,000
2023-12-06	0.315	0.315	0.310	0.310	0.274	1,324,000
2023-12-05	0.315	0.320	0.310	0.315	0.279	646,000
2023-12-04	0.320	0.320	0.310	0.320	0.283	1,286,000
2023-12-01	0.320	0.320	0.310	0.320	0.283	1,272,000
2023-11-30	0.320	0.325	0.320	0.320	0.283	974,000
2023-11-29	0.335	0.335	0.315	0.320	0.283	3,988,000
2023-11-28	0.340	0.340	0.325	0.330	0.292	5,324,000
2023-11-27	0.350	0.350	0.345	0.345	0.305	1,356,000
2023-11-24	0.340	0.350	0.340	0.350	0.310	2,672,000
2023-11-23	0.330	0.345	0.320	0.340	0.301	7,606,000
2023-11-22	0.325	0.330	0.320	0.325	0.288	1,514,000
2023-11-21	0.325	0.335	0.320	0.325	0.288	4,988,000
2023-11-20	0.320	0.330	0.320	0.325	0.288	1,550,000
2023-11-17	0.325	0.325	0.320	0.325	0.288	2,026,000

← NewerPage 12 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-12	0.0374 HKD
2023-07-17	0.0270 HKD
2022-10-20	0.0581 HKD
2022-05-17	0.0990 HKD
2021-08-31	0.0860 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.