Skip to main content
Central China Management Company Limited (HKG:9982)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0830
+0.0240 (40.68%)
Apr 30, 2026, 4:08 PM HKT

HKG:9982 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.060.060.060.06--5,000
Apr 28, 20260.060.060.050.060.06-4,438,000
Apr 27, 20260.060.060.060.060.06-2,334,000
Apr 24, 20260.060.060.060.060.06-1,314,000
Apr 23, 20260.060.060.060.060.06-1.72%936,000
Apr 22, 20260.060.060.060.060.06-1.69%782,000
Apr 21, 20260.060.060.060.060.06-3.28%8,496,000
Apr 20, 20260.060.060.060.060.067.02%4,998,000
Apr 17, 20260.060.060.060.060.061.79%6,022,255
Apr 16, 20260.060.060.060.060.06-1.75%11,643,000
Apr 15, 20260.060.060.060.060.06-3.39%5,390,000
Apr 14, 20260.060.060.060.060.06-1.67%18,594,000
Apr 13, 20260.060.060.060.060.06-1.64%22,440,000
Apr 10, 20260.060.060.060.060.06-5,122,000
Apr 9, 20260.060.060.060.060.06-4,548,000
Apr 8, 20260.070.070.060.060.06-6.15%23,864,000
Apr 2, 20260.070.070.060.070.07-4.41%21,312,000
Apr 1, 20260.060.070.060.070.076.25%9,934,000
Mar 31, 20260.070.070.050.060.06-20.00%152,972,500
Mar 30, 20260.080.080.080.080.082.56%1,514,000
Mar 27, 20260.080.080.080.080.081.30%5,830,000
Mar 26, 20260.080.080.080.080.08-4.94%6,288,000
Mar 25, 20260.080.080.080.080.08-2.41%9,420,000
Mar 24, 20260.090.090.080.080.08-2.35%4,198,000
Mar 23, 20260.090.090.080.090.09-2.30%14,138,660
Mar 20, 20260.090.090.090.090.09-1.14%1,576,000
Mar 19, 20260.090.090.090.090.09-4.35%5,976,000
Mar 18, 20260.090.090.090.090.096.98%3,982,000
Mar 17, 20260.090.090.090.090.09-4.44%2,694,000
Mar 16, 20260.090.090.090.090.091.12%3,278,000
Mar 13, 20260.090.090.090.090.09-5.32%12,368,000
Mar 12, 20260.090.100.090.090.09-1,958,000
Mar 11, 20260.100.100.090.090.09-1.05%6,672,000
Mar 10, 20260.090.100.090.100.102.15%2,784,000
Mar 9, 20260.100.100.090.090.09-3.13%5,990,000
Mar 6, 20260.100.100.090.100.101.05%4,108,000
Mar 5, 20260.100.100.100.100.10-1,117,000
Mar 4, 20260.100.100.100.100.10-4.04%2,270,000
Mar 3, 20260.100.100.100.100.101.02%9,084,000
Mar 2, 20260.100.100.100.100.10-3,872,000
Feb 27, 20260.100.100.100.100.10-494,000
Feb 26, 20260.100.100.100.100.10-3,602,000
Feb 25, 20260.100.100.100.100.10-5,338,000
Feb 24, 20260.100.100.100.100.10-1.01%3,704,000
Feb 23, 20260.100.100.100.100.10-2,636,000
Feb 20, 20260.100.100.100.100.101.02%1,384,000
Feb 16, 20260.100.100.100.100.10-980,000
Feb 13, 20260.100.100.100.100.10-3,436,000
Feb 12, 20260.100.100.100.100.10-2.00%3,449,000
Feb 11, 20260.100.100.100.100.101.01%1,966,000
Feb 10, 20260.100.100.100.100.10-1.98%2,652,000
Feb 9, 20260.100.100.100.100.10-0.98%3,124,000
Feb 6, 20260.100.100.100.100.103.03%3,748,552
Feb 5, 20260.100.130.100.100.10-5.71%64,412,000
Feb 4, 20260.100.110.100.110.116.06%6,898,000
Feb 3, 20260.100.100.100.100.10-3.88%5,542,000
Feb 2, 20260.100.100.100.100.10-2.83%14,276,000
Jan 30, 20260.110.110.100.110.11-6.19%12,976,000
Jan 29, 20260.110.120.100.110.115.61%23,706,000
Jan 28, 20260.110.110.100.110.11-3.60%7,450,000
Jan 27, 20260.110.110.110.110.11-2.63%11,704,000
Jan 26, 20260.120.120.110.110.11-7.32%404,850,000
Jan 23, 20260.110.120.110.120.128.85%29,720,000
Jan 22, 20260.100.130.100.110.119.71%39,336,000
Jan 21, 20260.100.100.100.100.10-8,191,616
Jan 20, 20260.090.110.090.100.1010.75%39,377,000
Jan 19, 20260.090.090.090.090.09-2.11%9,750,000
Jan 16, 20260.100.100.090.100.10-5.00%43,562,000
Jan 15, 20260.100.100.090.100.101.01%43,168,000
Jan 14, 20260.120.120.100.100.10-20.16%145,738,000
Jan 13, 20260.150.150.110.120.12-19.48%117,745,000
Jan 12, 20260.160.160.150.150.15-0.65%13,540,000
Jan 9, 20260.160.160.150.160.16-3.73%43,967,000
Jan 8, 20260.160.160.160.160.16-13,074,000
Jan 7, 20260.160.170.160.160.16-19,476,200
Jan 6, 20260.160.170.160.160.16-1.83%19,276,000
Jan 5, 20260.160.160.160.160.161.23%26,190,000
Jan 2, 20260.160.170.160.160.16-20,766,600
Dec 31, 20250.160.170.160.160.163.18%10,720,000
Dec 30, 20250.160.170.150.160.16-1.26%35,328,000
Dec 29, 20250.170.170.150.160.16-5.92%74,811,000
Dec 24, 20250.160.170.160.170.179.03%29,715,000
Dec 23, 20250.160.160.150.160.16-4.91%50,690,890