Central China Management Company Limited (HKG:9982)
Hong Kong · Delayed Price · Currency is HKD 0.1190
+0.0030 (2.59%)
May 29, 2026, 4:08 PM HKT
HKG:9982 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.46% | 33,444,000 |
| May 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.08% | 14,384,000 |
| May 15, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 13,262,920 |
| May 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.75% | 4,598,000 |
| May 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 9,908,000 |
| May 12, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -0.74% | 19,824,000 |
| May 11, 2026 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | -4.26% | 74,318,000 |
| May 8, 2026 | 0.11 | 0.16 | 0.10 | 0.14 | 0.14 | 34.29% | 168,816,000 |
| May 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 20,994,000 |
| May 6, 2026 | 0.12 | 0.13 | 0.10 | 0.12 | 0.12 | -1.71% | 64,068,000 |
| May 5, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -17.02% | 113,594,000 |
| May 4, 2026 | 0.08 | 0.15 | 0.08 | 0.14 | 0.14 | 69.88% | 674,412,000 |
| Apr 30, 2026 | 0.07 | 0.11 | 0.06 | 0.08 | 0.08 | 40.68% | 256,908,000 |
| Apr 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.51% | 2,993,000 |
| Apr 28, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 4,438,000 |
| Apr 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,334,000 |
| Apr 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,314,000 |
| Apr 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | 936,000 |
| Apr 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 782,000 |
| Apr 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.28% | 8,496,000 |
| Apr 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.02% | 4,998,000 |
| Apr 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | 6,022,255 |
| Apr 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | 11,643,000 |
| Apr 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.39% | 5,390,000 |
| Apr 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 18,594,000 |
| Apr 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 22,440,000 |
| Apr 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,122,000 |
| Apr 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,548,000 |
| Apr 8, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.15% | 23,864,000 |
| Apr 2, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.41% | 21,312,000 |
| Apr 1, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.25% | 9,934,000 |
| Mar 31, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -20.00% | 152,972,500 |
| Mar 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.56% | 1,514,000 |
| Mar 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.30% | 5,830,000 |
| Mar 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.94% | 6,288,000 |
| Mar 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.41% | 9,420,000 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.35% | 4,198,000 |
| Mar 23, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.30% | 14,138,660 |
| Mar 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.14% | 1,576,000 |
| Mar 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.35% | 5,976,000 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.98% | 3,982,000 |
| Mar 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.44% | 2,694,000 |
| Mar 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.12% | 3,278,000 |