Chi Kan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.310	2.370	2.310	2.370	2.370	13,444
2026-10-21	2.330	2.330	2.310	2.310	2.310	40,960
2026-10-20	2.300	2.330	2.300	2.330	2.330	28,000
2026-10-16	2.300	2.300	2.300	2.300	2.300	96,000
2026-10-15	2.300	2.320	2.300	2.300	2.300	4,798
2026-10-14	2.300	2.320	2.300	2.300	2.300	900
2026-10-13	2.300	2.300	2.300	2.300	2.300	64,490
2026-10-12	2.300	2.300	2.300	2.300	2.300	28,180
2026-10-09	2.320	2.320	2.295	2.295	2.295	128,000
2026-10-08	2.335	2.335	2.320	2.320	2.320	92,500
2026-10-07	2.330	2.330	2.330	2.330	2.330	16,000
2026-10-06	2.340	2.340	2.330	2.330	2.330	36,000
2026-10-05	2.340	2.340	2.320	2.330	2.330	48,000
2026-10-02	2.320	2.340	2.320	2.340	2.340	24,080
2026-09-30	2.320	2.340	2.320	2.340	2.340	24,080
2026-09-29	2.340	2.340	2.310	2.315	2.315	96,000
2026-09-28	2.350	2.350	2.340	2.340	2.340	20,000
2026-09-25	2.340	2.340	2.340	2.340	2.340	0
2026-09-24	2.340	2.340	2.330	2.340	2.340	44,220
2026-09-23	2.350	2.400	2.320	2.320	2.320	140,480
2026-09-22	2.370	2.425	2.335	2.350	2.350	2,000,482
2026-09-21	2.400	2.420	2.370	2.370	2.370	296,480
2026-09-18	2.340	2.400	2.325	2.400	2.400	484,600
2026-09-17	2.240	2.370	2.235	2.320	2.320	316,510
2026-09-16	2.200	2.240	2.195	2.240	2.240	196,500
2026-09-15	2.200	2.200	2.200	2.200	2.200	4,000
2026-09-14	2.250	2.250	2.185	2.185	2.185	16,790
2026-09-11	2.145	2.300	2.145	2.165	2.165	36,000
2026-09-10	2.160	2.160	2.145	2.145	2.145	40,000
2026-09-09	2.185	2.185	2.165	2.165	2.165	24,000
2026-09-08	2.175	2.185	2.175	2.185	2.185	8,660
2026-09-07	2.195	2.195	2.185	2.185	2.185	60,000
2026-09-04	2.200	2.200	2.195	2.195	2.195	12,150
2026-09-03	2.250	2.250	2.195	2.195	2.195	8,000
2026-09-02	2.220	2.220	2.195	2.195	2.195	20,000
2026-09-01	2.220	2.275	2.220	2.220	2.220	590
2026-08-31	2.280	2.280	2.220	2.220	2.220	64,000
2026-08-28	2.245	2.245	2.240	2.240	2.240	8,960
2026-08-27	2.240	2.285	2.235	2.245	2.245	56,260
2026-08-26	2.270	2.270	2.240	2.240	2.240	100,000
2026-08-25	2.280	2.280	2.255	2.270	2.270	292,800
2026-08-24	2.280	2.290	2.260	2.280	2.280	268,600
2026-08-21	2.320	2.320	2.275	2.275	2.275	284,440
2026-08-20	2.325	2.325	2.300	2.320	2.320	296,777
2026-08-19	2.325	2.325	2.315	2.325	2.325	272,408
2026-08-18	2.335	2.335	2.300	2.325	2.325	312,408
2026-08-17	2.340	2.340	2.315	2.330	2.330	280,142
2026-08-14	2.335	2.370	2.310	2.330	2.330	364,448
2026-08-13	2.330	2.370	2.330	2.330	2.330	284,900
2026-08-12	2.325	2.375	2.325	2.325	2.325	376,723
2026-08-11	2.380	2.425	2.320	2.320	2.320	442,040
2026-08-10	2.290	2.380	2.280	2.380	2.380	652,840
2026-08-07	2.320	2.355	2.290	2.290	2.290	497,000
2026-08-06	2.360	2.375	2.310	2.320	2.320	628,980
2026-08-05	2.285	2.375	2.285	2.360	2.360	557,920
2026-08-04	2.300	2.345	2.285	2.285	2.285	821,240
2026-08-03	2.300	2.370	2.295	2.295	2.295	508,536
2026-07-31	2.310	2.350	2.270	2.300	2.300	588,000
2026-07-30	2.310	2.350	2.300	2.310	2.310	497,680
2026-07-29	2.290	2.370	2.280	2.310	2.310	680,000

Page 1 of 2 · 64 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.