Chanhigh Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.795	0.830	0.745	0.830	0.830	516,000
2026-10-16	0.700	0.835	0.690	0.800	0.800	1,988,000
2026-10-15	0.700	0.705	0.680	0.705	0.705	486,000
2026-10-14	0.710	0.735	0.700	0.735	0.735	26,000
2026-10-13	0.750	0.760	0.670	0.760	0.760	750,000
2026-10-12	0.740	0.805	0.740	0.760	0.760	1,038,000
2026-10-09	0.715	0.770	0.715	0.750	0.750	398,000
2026-10-08	0.800	0.800	0.710	0.715	0.715	1,194,000
2026-10-07	0.900	0.900	0.800	0.800	0.800	118,000
2026-10-06	0.830	0.915	0.830	0.850	0.850	174,000
2026-10-05	0.810	0.825	0.810	0.825	0.825	50,000
2026-10-02	0.880	0.890	0.790	0.845	0.845	662,000
2026-09-30	0.795	0.950	0.720	0.860	0.860	3,118,000
2026-09-29	0.690	0.840	0.655	0.830	0.830	3,464,000
2026-09-28	0.610	0.800	0.565	0.715	0.715	2,036,000
2026-09-25	0.610	0.610	0.610	0.610	0.610	0
2026-09-24	0.595	0.610	0.590	0.610	0.610	90,000
2026-09-23	0.620	0.620	0.600	0.610	0.610	336,000
2026-09-22	0.580	0.650	0.550	0.650	0.650	862,000
2026-09-21	0.510	0.585	0.510	0.535	0.535	138,000
2026-09-18	0.560	0.565	0.540	0.550	0.550	192,000
2026-09-17	0.550	0.555	0.540	0.540	0.540	238,000
2026-09-16	0.515	0.590	0.515	0.540	0.540	172,000
2026-09-15	0.580	0.580	0.505	0.515	0.515	660,000
2026-09-14	0.545	0.620	0.545	0.560	0.560	400,000
2026-09-11	0.545	0.575	0.540	0.550	0.550	216,000
2026-09-10	0.610	0.655	0.550	0.570	0.570	566,000
2026-09-09	0.655	0.665	0.595	0.605	0.605	552,000
2026-09-08	0.600	0.720	0.580	0.695	0.695	728,000
2026-09-07	0.710	0.710	0.625	0.635	0.635	652,000
2026-09-04	0.685	0.750	0.650	0.720	0.720	1,070,000
2026-09-03	0.600	0.750	0.600	0.685	0.685	1,634,000
2026-09-02	0.440	0.605	0.440	0.580	0.580	3,330,000
2026-09-01	0.420	0.440	0.400	0.425	0.425	446,000
2026-08-31	0.420	0.455	0.420	0.440	0.440	674,000
2026-08-28	0.400	0.415	0.380	0.410	0.410	422,000
2026-08-27	0.380	0.420	0.375	0.415	0.415	118,000
2026-08-26	0.380	0.430	0.365	0.410	0.410	312,000
2026-08-25	0.410	0.415	0.355	0.380	0.380	1,718,000
2026-08-24	0.450	0.470	0.390	0.425	0.425	2,362,000
2026-08-21	0.480	0.490	0.450	0.460	0.460	3,570,000
2026-08-20	0.570	0.570	0.460	0.480	0.480	2,042,000
2026-08-19	0.530	0.585	0.530	0.550	0.550	222,000
2026-08-18	0.480	0.600	0.465	0.560	0.560	2,428,000
2026-08-17	0.500	0.520	0.480	0.485	0.485	1,816,000
2026-08-14	0.495	0.530	0.460	0.515	0.515	2,676,000
2026-08-13	0.520	0.520	0.465	0.485	0.485	2,198,000
2026-08-12	0.480	0.540	0.475	0.505	0.505	4,158,000
2026-08-11	0.455	0.465	0.415	0.460	0.460	2,126,000
2026-08-10	0.355	0.485	0.355	0.455	0.455	6,586,000
2026-08-07	0.370	0.380	0.305	0.325	0.325	2,040,000
2026-08-06	0.360	0.380	0.330	0.370	0.370	1,424,000
2026-08-05	0.285	0.380	0.285	0.375	0.375	1,182,000
2026-08-04	0.280	0.280	0.260	0.270	0.270	1,214,000
2026-08-03	0.310	0.310	0.265	0.275	0.275	3,416,000
2026-07-31	0.310	0.350	0.300	0.320	0.320	528,000
2026-07-30	0.330	0.330	0.305	0.315	0.315	142,000
2026-07-29	0.395	0.395	0.305	0.350	0.350	772,000
2026-07-28	0.320	0.375	0.300	0.375	0.375	188,000
2026-07-27	0.335	0.370	0.335	0.350	0.350	0

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.