Central China Management Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	1.700	1.700	1.610	1.670	1.153	4,265,500
2021-12-02	1.640	1.720	1.570	1.690	1.167	9,286,305
2021-12-01	1.540	1.640	1.520	1.620	1.119	9,221,697
2021-11-30	1.380	1.490	1.350	1.490	1.029	5,571,000
2021-11-29	1.400	1.400	1.340	1.360	0.939	2,582,000
2021-11-26	1.430	1.440	1.390	1.400	0.967	2,842,000
2021-11-25	1.420	1.450	1.360	1.450	1.001	3,260,000
2021-11-24	1.400	1.430	1.370	1.410	0.974	3,142,993
2021-11-23	1.260	1.420	1.260	1.400	0.967	5,138,000
2021-11-22	1.230	1.260	1.230	1.260	0.870	3,190,000
2021-11-19	1.190	1.260	1.160	1.230	0.850	2,516,000
2021-11-18	1.210	1.210	1.160	1.180	0.815	2,633,777
2021-11-17	1.180	1.210	1.180	1.210	0.836	1,726,000
2021-11-16	1.230	1.230	1.190	1.210	0.836	2,861,000
2021-11-15	1.220	1.230	1.180	1.230	0.850	1,772,000
2021-11-12	1.220	1.230	1.190	1.220	0.843	2,034,000
2021-11-11	1.090	1.240	1.090	1.220	0.843	7,073,000
2021-11-10	1.050	1.100	1.020	1.090	0.753	5,565,000
2021-11-09	1.090	1.100	1.040	1.040	0.718	4,187,000
2021-11-08	1.150	1.160	1.080	1.090	0.753	3,742,000
2021-11-05	1.150	1.160	1.040	1.150	0.794	12,054,000
2021-11-04	1.200	1.200	1.170	1.190	0.822	1,185,666
2021-11-03	1.110	1.240	1.100	1.200	0.829	7,598,024
2021-11-02	1.130	1.170	1.110	1.110	0.767	1,185,000
2021-11-01	1.190	1.190	1.110	1.120	0.774	2,819,000
2021-10-29	1.220	1.220	1.190	1.210	0.836	2,532,000
2021-10-28	1.210	1.220	1.190	1.210	0.836	1,266,000
2021-10-27	1.230	1.230	1.190	1.210	0.836	1,040,000
2021-10-26	1.230	1.240	1.200	1.240	0.856	736,000
2021-10-25	1.250	1.270	1.220	1.230	0.850	806,000

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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