Central China Management Company Limited (HKG:9982)
Hong Kong · Delayed Price · Currency is HKD 0.0900
-0.0010 (-1.10%)
Jul 31, 2026, 4:08 PM HKT
HKG:9982 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 1,950,000 |
| Jul 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 430,000 |
| Jul 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 1,218,000 |
| Jul 28, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.17% | 353,428 |
| Jul 27, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.05% | 1,784,000 |
| Jul 24, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.06% | 12,000 |
| Jul 23, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.08% | 630,000 |
| Jul 22, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.11% | 680,000 |
| Jul 21, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 1,954,000 |
| Jul 20, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.15% | 698,000 |
| Jul 17, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.13% | 640,000 |
| Jul 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.04% | 856,000 |
| Jul 15, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.01% | 1,488,000 |
| Jul 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.02% | 268,000 |
| Jul 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.77% | 4,148,000 |
| Jul 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 1,026,000 |
| Jul 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,324,000 |
| Jul 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,768,000 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 1,872,000 |
| Jul 6, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.04% | 3,042,000 |
| Jul 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.02% | 596,000 |
| Jul 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 744,000 |
| Jun 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.92% | 926,800 |
| Jun 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 852,000 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.83% | 1,114,000 |
| Jun 25, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -6.19% | 6,490,000 |
| Jun 24, 2026 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | 20.21% | 9,036,000 |
| Jun 23, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.09% | 11,140,000 |
| Jun 22, 2026 | 0.11 | 0.13 | 0.09 | 0.10 | 0.10 | -2.02% | 24,152,000 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.88% | 3,220,000 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.74% | 4,255,333 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.88% | 1,384,000 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 1,360,000 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 920,000 |
| Jun 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 5,202,000 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,314,000 |
| Jun 9, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 0.95% | 4,352,000 |
| Jun 8, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -7.89% | 13,470,000 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | 2,660,000 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,510,000 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 1,804,000 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.33% | 4,336,000 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 2,996,000 |
| May 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.59% | 3,894,000 |
| May 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -5.69% | 13,854,000 |
| May 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 5,010,000 |
| May 26, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -6.11% | 29,486,000 |
| May 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 6,520,000 |
| May 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 9,320,000 |
| May 20, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -6.25% | 12,382,000 |