Chanhigh Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.280	0.280	0.270	0.270	0.270	6,000
2022-08-23	0.335	0.335	0.325	0.325	0.325	2,000
2022-08-22	0.310	0.335	0.310	0.310	0.310	4,000
2022-08-19	0.310	0.310	0.310	0.310	0.310	0
2022-08-18	0.285	0.310	0.285	0.310	0.310	104,000
2022-08-17	0.325	0.325	0.325	0.325	0.325	0
2022-08-16	0.325	0.325	0.325	0.325	0.325	0
2022-08-15	0.330	0.330	0.330	0.330	0.330	2,000
2022-08-12	0.295	0.310	0.295	0.310	0.310	4,000
2022-08-11	0.280	0.280	0.275	0.280	0.280	160,000
2022-08-10	0.315	0.315	0.315	0.315	0.315	0
2022-08-09	0.335	0.335	0.325	0.325	0.325	2,000
2022-08-08	0.305	0.305	0.305	0.305	0.305	0
2022-08-05	0.310	0.310	0.310	0.310	0.310	0
2022-08-04	0.310	0.310	0.310	0.310	0.310	0
2022-08-03	0.310	0.310	0.310	0.310	0.310	0
2022-08-02	0.310	0.310	0.310	0.310	0.310	0
2022-08-01	0.310	0.310	0.310	0.310	0.310	0
2022-07-29	0.315	0.315	0.315	0.315	0.315	0
2022-07-28	0.315	0.315	0.315	0.315	0.315	2,000
2022-07-27	0.280	0.280	0.280	0.280	0.280	2,000
2022-07-26	0.335	0.335	0.325	0.325	0.325	2,000
2022-07-25	0.310	0.310	0.310	0.310	0.310	0
2022-07-22	0.315	0.315	0.315	0.315	0.315	0
2022-07-21	0.320	0.320	0.320	0.320	0.320	0
2022-07-20	0.320	0.320	0.320	0.320	0.320	0
2022-07-19	0.320	0.320	0.320	0.320	0.320	0
2022-07-18	0.295	0.320	0.275	0.320	0.320	8,000
2022-07-15	0.295	0.295	0.295	0.295	0.295	0
2022-07-14	0.295	0.295	0.295	0.295	0.295	0
2022-07-13	0.295	0.295	0.295	0.295	0.295	0
2022-07-12	0.295	0.295	0.295	0.295	0.295	0
2022-07-11	0.295	0.295	0.295	0.295	0.295	0
2022-07-08	0.295	0.295	0.295	0.295	0.295	0
2022-07-07	0.295	0.295	0.295	0.295	0.295	0
2022-07-06	0.295	0.295	0.295	0.295	0.295	4,000
2022-07-05	0.300	0.300	0.300	0.300	0.300	0
2022-07-04	0.300	0.300	0.300	0.300	0.300	0
2022-06-30	0.300	0.300	0.300	0.300	0.300	0
2022-06-29	0.300	0.300	0.300	0.300	0.300	0
2022-06-28	0.275	0.300	0.265	0.300	0.300	32,000
2022-06-27	0.305	0.305	0.305	0.305	0.305	0
2022-06-24	0.305	0.305	0.305	0.305	0.305	2,000
2022-06-23	0.285	0.285	0.285	0.285	0.285	0
2022-06-22	0.285	0.285	0.285	0.285	0.285	0
2022-06-21	0.285	0.285	0.285	0.285	0.285	0
2022-06-20	0.285	0.285	0.285	0.285	0.285	0
2022-06-17	0.260	0.285	0.260	0.285	0.285	6,000
2022-06-16	0.290	0.290	0.290	0.290	0.290	30,000
2022-06-15	0.300	0.300	0.300	0.300	0.300	0
2022-06-14	0.325	0.325	0.250	0.300	0.300	40,000
2022-06-13	0.295	0.295	0.295	0.295	0.295	26,000
2022-06-10	0.325	0.325	0.325	0.325	0.325	0
2022-06-09	0.325	0.325	0.325	0.325	0.325	0
2022-06-08	0.330	0.330	0.330	0.330	0.330	0
2022-06-07	0.330	0.330	0.330	0.330	0.330	0
2022-06-06	0.330	0.330	0.330	0.330	0.330	8,000
2022-06-02	0.330	0.330	0.330	0.330	0.330	0
2022-06-01	0.330	0.330	0.330	0.330	0.330	0
2022-05-31	0.330	0.330	0.330	0.330	0.330	0

← NewerPage 18 of 21 · 1,229 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.