Classified Group (Holdings) Limited (HKG:8232)
Hong Kong · Delayed Price · Currency is HKD 2.270
+0.230 (11.27%)
Aug 1, 2025, 4:08 PM HKT
HKG:8232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.13 | 2.36 | 2.12 | 2.27 | 2.27 | 11.27% | 535,250 |
| Jul 31, 2025 | 2.02 | 2.16 | 2.00 | 2.04 | 2.04 | - | 171,000 |
| Jul 30, 2025 | 2.03 | 2.12 | 1.98 | 2.04 | 2.04 | 0.49% | 98,500 |
| Jul 29, 2025 | 1.98 | 2.19 | 1.98 | 2.03 | 2.03 | 6.84% | 89,500 |
| Jul 28, 2025 | 2.23 | 2.23 | 1.90 | 1.90 | 1.90 | -17.39% | 647,000 |
| Jul 25, 2025 | 2.33 | 2.72 | 2.02 | 2.30 | 2.30 | 2.68% | 1,271,625 |
| Jul 24, 2025 | 1.52 | 2.24 | 1.51 | 2.24 | 2.24 | 49.33% | 2,094,250 |
| Jul 23, 2025 | 1.41 | 2.00 | 1.40 | 1.50 | 1.50 | 37.61% | 6,173,500 |
| Jul 22, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 21, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 18, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 16, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 15, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 14, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 10, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 9, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 2, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 27, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | 8,500 |
| Jun 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | - |
| Jun 24, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 15,000 |
| Jun 23, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -1.82% | 53,500 |
| Jun 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10,000 |
| Jun 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 30,000 |
| Jun 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 11, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.85% | 10,000 |
| Jun 10, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | -1.82% | 20,000 |
| Jun 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | 35,000 |
| Jun 6, 2025 | 1.26 | 1.26 | 1.10 | 1.13 | 1.13 | 2.73% | 81,500 |
| Jun 5, 2025 | 1.10 | 1.25 | 1.10 | 1.10 | 1.10 | 4.76% | 213,250 |
| Jun 4, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 58,250 |
| Jun 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 60,250 |
| Jun 2, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 30, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 10.20% | 10,000 |
| May 29, 2025 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -2.00% | 90,000 |
| May 28, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 95,000 |
| May 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |