Chi Kan Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.460 | 2.580 | 2.370 | 2.540 | 2.540 | 224,000 |
| 2024-08-09 | 2.420 | 2.560 | 2.410 | 2.470 | 2.470 | 1,272,000 |
| 2024-08-08 | 2.590 | 2.590 | 2.420 | 2.480 | 2.480 | 16,000 |
| 2024-08-07 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 4,000 |
| 2024-08-06 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 12,000 |
| 2024-08-05 | 2.750 | 2.750 | 2.490 | 2.500 | 2.500 | 108,000 |
| 2024-08-02 | 2.430 | 2.490 | 2.410 | 2.450 | 2.450 | 20,000 |
| 2024-08-01 | 2.430 | 2.450 | 2.410 | 2.430 | 2.430 | 20,000 |
| 2024-07-31 | 2.490 | 2.490 | 2.410 | 2.430 | 2.430 | 36,000 |
| 2024-07-30 | 2.400 | 2.460 | 2.350 | 2.410 | 2.410 | 80,000 |
| 2024-07-29 | 2.400 | 2.460 | 2.330 | 2.360 | 2.360 | 712,000 |
| 2024-07-26 | 2.370 | 2.460 | 2.360 | 2.380 | 2.380 | 308,000 |
| 2024-07-25 | 2.410 | 2.410 | 2.330 | 2.380 | 2.380 | 112,000 |
| 2024-07-24 | 2.410 | 2.430 | 2.300 | 2.300 | 2.300 | 116,000 |
| 2024-07-23 | 2.340 | 2.390 | 2.310 | 2.370 | 2.370 | 216,000 |
| 2024-07-22 | 2.400 | 2.400 | 2.190 | 2.280 | 2.280 | 140,000 |
| 2024-07-19 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 252,000 |
| 2024-07-18 | 2.460 | 2.460 | 2.440 | 2.440 | 2.440 | 56,000 |
| 2024-07-17 | 2.500 | 2.520 | 2.460 | 2.520 | 2.520 | 40,000 |
| 2024-07-16 | 2.500 | 2.520 | 2.450 | 2.520 | 2.520 | 108,000 |
| 2024-07-15 | 2.500 | 2.530 | 2.460 | 2.520 | 2.520 | 72,000 |
| 2024-07-12 | 2.540 | 2.540 | 2.480 | 2.500 | 2.500 | 1,908,000 |
| 2024-07-11 | 2.550 | 2.550 | 2.490 | 2.490 | 2.490 | 76,000 |
| 2024-07-10 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 36,000 |
| 2024-07-09 | 2.600 | 2.600 | 2.490 | 2.490 | 2.490 | 20,000 |
| 2024-07-08 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 4,000 |
| 2024-07-05 | 2.590 | 2.630 | 2.450 | 2.510 | 2.510 | 168,000 |
| 2024-07-04 | 2.640 | 2.640 | 2.550 | 2.560 | 2.560 | 36,000 |
| 2024-07-03 | 2.620 | 2.620 | 2.530 | 2.570 | 2.570 | 134,000 |
| 2024-07-02 | 2.620 | 2.670 | 2.580 | 2.580 | 2.580 | 132,000 |
| 2024-06-28 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 4,000 |
| 2024-06-27 | 2.650 | 2.650 | 2.630 | 2.640 | 2.640 | 24,000 |
| 2024-06-26 | 2.730 | 2.740 | 2.680 | 2.680 | 2.680 | 8,000 |
| 2024-06-25 | 2.690 | 2.690 | 2.630 | 2.680 | 2.680 | 64,000 |
| 2024-06-24 | 2.700 | 2.740 | 2.670 | 2.690 | 2.690 | 116,000 |
| 2024-06-21 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 8,440 |
| 2024-06-20 | 2.910 | 2.910 | 2.670 | 2.720 | 2.720 | 20,000 |
| 2024-06-19 | 2.780 | 2.780 | 2.730 | 2.730 | 2.730 | 56,000 |
| 2024-06-18 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 12,000 |
| 2024-06-17 | 2.760 | 2.760 | 2.660 | 2.740 | 2.740 | 160,000 |
| 2024-06-14 | 2.730 | 2.770 | 2.710 | 2.710 | 2.710 | 152,000 |
| 2024-06-13 | 2.690 | 2.730 | 2.630 | 2.730 | 2.730 | 276,000 |
| 2024-06-12 | 2.680 | 2.710 | 2.660 | 2.660 | 2.660 | 436,000 |
| 2024-06-11 | 2.730 | 2.730 | 2.660 | 2.660 | 2.660 | 324,000 |
| 2024-06-07 | 2.730 | 2.730 | 2.700 | 2.700 | 2.700 | 20,000 |
| 2024-06-06 | 2.730 | 2.740 | 2.720 | 2.720 | 2.720 | 52,000 |
| 2024-06-05 | 2.700 | 2.740 | 2.700 | 2.720 | 2.720 | 12,000 |
| 2024-06-04 | 2.750 | 2.750 | 2.700 | 2.700 | 2.700 | 56,000 |
| 2024-06-03 | 2.750 | 2.750 | 2.730 | 2.730 | 2.730 | 12,000 |
| 2024-05-31 | 2.760 | 2.760 | 2.700 | 2.730 | 2.730 | 92,000 |
| 2024-05-30 | 2.740 | 2.750 | 2.710 | 2.730 | 2.730 | 88,000 |
| 2024-05-29 | 2.790 | 2.800 | 2.730 | 2.730 | 2.730 | 36,000 |
| 2024-05-28 | 2.800 | 2.800 | 2.700 | 2.770 | 2.770 | 285,220 |
| 2024-05-27 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 12,400 |
| 2024-05-24 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 20,000 |
| 2024-05-23 | 2.830 | 2.830 | 2.740 | 2.740 | 2.740 | 252,000 |
| 2024-05-22 | 2.850 | 2.850 | 2.770 | 2.800 | 2.800 | 52,000 |
| 2024-05-21 | 2.800 | 2.830 | 2.650 | 2.830 | 2.830 | 164,000 |
| 2024-05-20 | 2.890 | 2.890 | 2.770 | 2.780 | 2.780 | 88,000 |
| 2024-05-17 | 2.790 | 2.860 | 2.770 | 2.820 | 2.820 | 144,000 |
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.