Chi Kan Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 2.840 | 2.840 | 2.760 | 2.800 | 2.800 | 68,000 |
| 2024-05-14 | 2.900 | 2.900 | 2.820 | 2.830 | 2.830 | 44,000 |
| 2024-05-13 | 2.920 | 2.920 | 2.820 | 2.850 | 2.850 | 384,000 |
| 2024-05-10 | 2.890 | 2.890 | 2.820 | 2.850 | 2.850 | 48,000 |
| 2024-05-09 | 2.880 | 2.890 | 2.830 | 2.840 | 2.840 | 56,000 |
| 2024-05-08 | 2.860 | 2.890 | 2.800 | 2.870 | 2.870 | 410,080 |
| 2024-05-07 | 2.850 | 2.860 | 2.810 | 2.840 | 2.840 | 52,000 |
| 2024-05-06 | 2.840 | 2.860 | 2.740 | 2.840 | 2.840 | 238,600 |
| 2024-05-03 | 2.880 | 2.890 | 2.820 | 2.820 | 2.820 | 96,000 |
| 2024-05-02 | 2.840 | 2.910 | 2.840 | 2.850 | 2.850 | 308,000 |
| 2024-04-30 | 2.940 | 2.940 | 2.890 | 2.890 | 2.890 | 344,000 |
| 2024-04-29 | 2.950 | 2.960 | 2.900 | 2.940 | 2.940 | 332,000 |
| 2024-04-26 | 2.990 | 3.000 | 2.910 | 2.920 | 2.920 | 240,000 |
| 2024-04-25 | 2.980 | 2.980 | 2.920 | 2.970 | 2.970 | 136,000 |
| 2024-04-24 | 2.960 | 2.970 | 2.910 | 2.960 | 2.960 | 1,296,000 |
| 2024-04-23 | 2.990 | 2.990 | 2.910 | 2.910 | 2.910 | 88,000 |
| 2024-04-22 | 2.990 | 3.000 | 2.950 | 2.970 | 2.970 | 60,000 |
| 2024-04-19 | 3.000 | 3.000 | 2.940 | 2.970 | 2.970 | 68,000 |
| 2024-04-18 | 2.990 | 3.000 | 2.940 | 2.990 | 2.990 | 113,400 |
| 2024-04-17 | 3.000 | 3.000 | 2.980 | 2.990 | 2.990 | 928,000 |
| 2024-04-16 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 360,000 |
| 2024-04-15 | 2.990 | 2.990 | 2.970 | 2.990 | 2.990 | 28,000 |
| 2024-04-12 | 2.990 | 3.020 | 2.970 | 2.980 | 2.980 | 76,000 |
| 2024-04-11 | 3.010 | 3.040 | 2.960 | 2.970 | 2.970 | 92,000 |
| 2024-04-10 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 12,000 |
| 2024-04-09 | 3.000 | 3.010 | 2.970 | 3.010 | 3.010 | 256,000 |
| 2024-04-08 | 3.020 | 3.030 | 2.970 | 3.000 | 3.000 | 100,000 |
| 2024-04-05 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 4,000 |
| 2024-04-03 | 3.020 | 3.040 | 2.980 | 2.980 | 2.980 | 44,000 |
| 2024-04-02 | 3.000 | 3.030 | 2.990 | 2.990 | 2.990 | 124,000 |
| 2024-03-28 | 3.010 | 3.050 | 3.010 | 3.040 | 3.040 | 224,000 |
| 2024-03-27 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 64,000 |
| 2024-03-26 | 3.000 | 3.060 | 2.980 | 3.020 | 3.020 | 184,000 |
| 2024-03-25 | 3.020 | 3.020 | 3.010 | 3.020 | 3.020 | 88,000 |
| 2024-03-22 | 3.050 | 3.050 | 3.000 | 3.030 | 3.030 | 208,000 |
| 2024-03-21 | 3.020 | 3.070 | 2.980 | 3.040 | 3.040 | 316,000 |
| 2024-03-20 | 3.080 | 3.080 | 3.000 | 3.030 | 3.030 | 68,000 |
| 2024-03-19 | 3.070 | 3.070 | 3.000 | 3.060 | 3.060 | 464,000 |
| 2024-03-18 | 3.020 | 3.060 | 3.010 | 3.020 | 3.020 | 80,000 |
| 2024-03-15 | 3.020 | 3.060 | 3.000 | 3.060 | 3.060 | 132,000 |
| 2024-03-14 | 3.090 | 3.090 | 3.020 | 3.060 | 3.060 | 64,000 |
| 2024-03-13 | 3.050 | 3.090 | 3.050 | 3.050 | 3.050 | 52,000 |
| 2024-03-12 | 3.080 | 3.140 | 3.030 | 3.130 | 3.130 | 120,182 |
| 2024-03-11 | 3.050 | 3.190 | 3.000 | 3.050 | 3.050 | 388,000 |
| 2024-03-08 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 20,000 |
| 2024-03-07 | 3.060 | 3.060 | 3.030 | 3.030 | 3.030 | 47,000 |
| 2024-03-06 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 56,000 |
| 2024-03-05 | 3.120 | 3.120 | 3.060 | 3.070 | 3.070 | 428,000 |
| 2024-03-04 | 3.060 | 3.080 | 3.040 | 3.080 | 3.080 | 56,000 |
| 2024-03-01 | 3.110 | 3.140 | 3.020 | 3.100 | 3.100 | 564,000 |
| 2024-02-29 | 3.110 | 3.110 | 3.010 | 3.070 | 3.070 | 944,000 |
| 2024-02-28 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 12,000 |
| 2024-02-27 | 3.140 | 3.140 | 3.050 | 3.090 | 3.090 | 124,000 |
| 2024-02-26 | 3.090 | 3.130 | 3.090 | 3.090 | 3.090 | 140,000 |
| 2024-02-23 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 4,000 |
| 2024-02-22 | 3.100 | 3.100 | 3.030 | 3.080 | 3.080 | 136,000 |
| 2024-02-21 | 3.100 | 3.100 | 3.020 | 3.090 | 3.090 | 356,000 |
| 2024-02-20 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 24,000 |
| 2024-02-19 | 3.120 | 3.170 | 3.060 | 3.130 | 3.130 | 172,000 |
| 2024-02-16 | 3.250 | 3.250 | 3.080 | 3.080 | 3.080 | 80,000 |
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.