Chanhigh Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.315	0.390	0.310	0.355	0.355	26,000
2022-02-25	0.375	0.375	0.375	0.375	0.375	0
2022-02-24	0.375	0.375	0.375	0.375	0.375	0
2022-02-23	0.375	0.375	0.375	0.375	0.375	0
2022-02-22	0.355	0.380	0.355	0.380	0.380	4,000
2022-02-21	0.370	0.370	0.370	0.370	0.370	0
2022-02-18	0.395	0.395	0.380	0.380	0.380	2,000
2022-02-17	0.330	0.330	0.330	0.330	0.330	0
2022-02-16	0.330	0.330	0.330	0.330	0.330	0
2022-02-15	0.370	0.370	0.330	0.330	0.330	4,000
2022-02-14	0.340	0.340	0.340	0.340	0.340	0
2022-02-11	0.345	0.345	0.345	0.345	0.345	2,000
2022-02-10	0.320	0.320	0.320	0.320	0.320	0
2022-02-09	0.380	0.380	0.330	0.330	0.330	2,000
2022-02-08	0.320	0.320	0.320	0.320	0.320	2,000
2022-02-07	0.270	0.300	0.270	0.300	0.300	32,000
2022-02-04	0.290	0.290	0.290	0.290	0.290	0
2022-01-31	0.295	0.295	0.295	0.295	0.295	0
2022-01-28	0.300	0.300	0.300	0.300	0.300	0
2022-01-27	0.305	0.305	0.305	0.305	0.305	0
2022-01-26	0.305	0.305	0.305	0.305	0.305	0
2022-01-25	0.280	0.305	0.280	0.305	0.305	6,000
2022-01-24	0.305	0.305	0.305	0.305	0.305	0
2022-01-21	0.280	0.305	0.270	0.305	0.305	20,000
2022-01-20	0.310	0.310	0.310	0.310	0.310	0
2022-01-19	0.310	0.310	0.310	0.310	0.310	0
2022-01-18	0.310	0.340	0.310	0.310	0.310	52,000
2022-01-17	0.310	0.310	0.310	0.310	0.310	2,000
2022-01-14	0.285	0.285	0.285	0.285	0.285	100,000
2022-01-13	0.305	0.305	0.265	0.300	0.300	54,000
2022-01-12	0.345	0.345	0.340	0.340	0.340	2,000
2022-01-11	0.320	0.320	0.320	0.320	0.320	0
2022-01-10	0.300	0.320	0.290	0.320	0.320	62,000
2022-01-07	0.310	0.310	0.310	0.310	0.310	2,000
2022-01-06	0.280	0.315	0.280	0.315	0.315	10,000
2022-01-05	0.300	0.320	0.300	0.320	0.320	4,000
2022-01-04	0.340	0.340	0.340	0.340	0.340	0
2022-01-03	0.350	0.350	0.350	0.350	0.350	0
2021-12-31	0.350	0.350	0.350	0.350	0.350	6,000
2021-12-30	0.355	0.355	0.355	0.355	0.355	0
2021-12-29	0.355	0.355	0.355	0.355	0.355	0
2021-12-28	0.355	0.355	0.355	0.355	0.355	0
2021-12-24	0.355	0.355	0.355	0.355	0.355	0
2021-12-23	0.385	0.385	0.355	0.355	0.355	4,000
2021-12-22	0.320	0.320	0.320	0.320	0.320	0
2021-12-21	0.320	0.320	0.320	0.320	0.320	2,000
2021-12-20	0.300	0.300	0.280	0.280	0.280	12,000
2021-12-17	0.320	0.325	0.320	0.325	0.325	12,000
2021-12-16	0.305	0.305	0.305	0.305	0.305	0
2021-12-15	0.315	0.420	0.300	0.305	0.305	1,322,000
2021-12-14	0.295	0.295	0.295	0.295	0.295	8,000
2021-12-13	0.300	0.300	0.300	0.300	0.300	50,000
2021-12-10	0.300	0.300	0.300	0.300	0.300	0
2021-12-09	0.285	0.300	0.285	0.300	0.300	8,000
2021-12-08	0.300	0.300	0.300	0.300	0.300	0
2021-12-07	0.300	0.300	0.300	0.300	0.300	74,000
2021-12-06	0.310	0.310	0.310	0.310	0.310	0
2021-12-03	0.325	0.325	0.325	0.325	0.325	0
2021-12-02	0.330	0.330	0.330	0.330	0.330	0
2021-12-01	0.295	0.335	0.295	0.335	0.335	12,000

← NewerPage 20 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.