Central China Management Company Limited - 9982.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2024	0.25	0.1	0.1	0.25	0.1	264.91M
March 26, 2024	0.28	0.29	0.29	0.3	0.28	2.13M
March 25, 2024	0.29	0.28	0.28	0.29	0.28	1.08M
March 22, 2024	0.29	0.29	0.29	0.29	0.29	1.21M
March 21, 2024	0.29	0.29	0.29	0.29	0.28	3.81M
March 20, 2024	0.29	0.29	0.29	0.3	0.29	806,000
March 19, 2024	0.29	0.29	0.29	0.29	0.29	2.43M
March 18, 2024	0.29	0.29	0.29	0.3	0.29	1.28M
March 15, 2024	0.29	0.29	0.29	0.3	0.29	1.63M
March 14, 2024	0.3	0.3	0.3	0.3	0.29	1.17M
March 13, 2024	0.3	0.3	0.3	0.3	0.3	1.98M
March 12, 2024	0.3	0.31	0.31	0.31	0.29	4.41M
March 11, 2024	0.3	0.3	0.3	0.3	0.29	764,000
March 08, 2024	0.28	0.29	0.29	0.3	0.28	3.65M
March 07, 2024	0.28	0.28	0.28	0.28	0.28	2.67M
March 06, 2024	0.27	0.28	0.28	0.28	0.26	1.3M
March 05, 2024	0.27	0.26	0.26	0.27	0.26	2.17M
March 04, 2024	0.28	0.27	0.27	0.28	0.27	994,000
March 01, 2024	0.29	0.28	0.28	0.29	0.28	1.05M
February 29, 2024	0.28	0.29	0.29	0.29	0.28	498,000
February 28, 2024	0.28	0.28	0.28	0.3	0.28	2.03M
February 27, 2024	0.28	0.28	0.28	0.28	0.28	2.04M
February 26, 2024	0.28	0.28	0.28	0.28	0.28	2.54M
February 23, 2024	0.26	0.28	0.28	0.28	0.25	4.07M
February 22, 2024	0.24	0.26	0.26	0.26	0.24	4.24M
February 21, 2024	0.25	0.25	0.25	0.25	0.24	26.77M
February 20, 2024	0.25	0.25	0.25	0.26	0.24	4.08M
February 19, 2024	0.25	0.25	0.25	0.27	0.25	748,000
February 16, 2024	0.25	0.25	0.25	0.26	0.25	744,000
February 15, 2024	0.25	0.25	0.25	0.25	0.25	558,000
February 14, 2024	0.24	0.24	0.24	0.26	0.24	388,000
February 09, 2024	0.24	0.24	0.24	0.25	0.24	166,000
February 08, 2024	0.24	0.24	0.24	0.25	0.24	1.62M
February 07, 2024	0.26	0.24	0.24	0.26	0.23	9.17M
February 06, 2024	0.25	0.26	0.26	0.26	0.25	814,000
February 05, 2024	0.26	0.25	0.25	0.26	0.24	3.76M
February 02, 2024	0.27	0.27	0.27	0.28	0.26	864,000
February 01, 2024	0.27	0.27	0.27	0.27	0.27	1.56M
January 31, 2024	0.28	0.27	0.27	0.28	0.27	5.83M
January 30, 2024	0.28	0.28	0.28	0.28	0.28	4.52M
January 29, 2024	0.29	0.29	0.29	0.29	0.28	2.67M
January 26, 2024	0.28	0.29	0.29	0.29	0.28	2.29M
January 25, 2024	0.29	0.29	0.29	0.29	0.28	1.18M
January 24, 2024	0.28	0.29	0.29	0.29	0.28	1.08M
January 23, 2024	0.29	0.29	0.29	0.29	0.28	420,000
January 22, 2024	0.28	0.28	0.28	0.29	0.28	1.48M
January 19, 2024	0.29	0.29	0.29	0.3	0.28	1.1M
January 18, 2024	0.3	0.3	0.3	0.3	0.29	4.25M
January 17, 2024	0.29	0.3	0.3	0.3	0.28	4.06M
January 16, 2024	0.3	0.3	0.3	0.3	0.28	3.99M
January 15, 2024	0.28	0.3	0.3	0.3	0.28	1.59M
January 12, 2024	0.3	0.28	0.28	0.3	0.28	2.44M
January 11, 2024	0.3	0.3	0.3	0.3	0.3	2.18M
January 10, 2024	0.3	0.3	0.3	0.3	0.3	3.66M
January 09, 2024	0.28	0.3	0.3	0.3	0.28	3.17M
January 08, 2024	0.28	0.28	0.28	0.28	0.28	1.65M
January 05, 2024	0.28	0.28	0.28	0.28	0.28	2.12M
January 04, 2024	0.28	0.28	0.28	0.28	0.28	2.53M
January 03, 2024	0.28	0.28	0.28	0.28	0.28	1.87M
January 02, 2024	0.31	0.29	0.29	0.31	0.28	2.06M

Central China Management Company Limited (9982.HK) HKSE