Chi Kan Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 40,000 |
| 2024-02-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-02-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 8,000 |
| 2024-02-08 | 3.200 | 3.250 | 3.190 | 3.190 | 3.190 | 20,000 |
| 2024-02-07 | 3.200 | 3.200 | 3.190 | 3.190 | 3.190 | 4,000 |
| 2024-02-06 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 16,000 |
| 2024-02-05 | 3.200 | 3.200 | 3.130 | 3.180 | 3.180 | 132,000 |
| 2024-02-02 | 3.180 | 3.180 | 3.110 | 3.180 | 3.180 | 56,000 |
| 2024-02-01 | 3.010 | 3.200 | 3.010 | 3.160 | 3.160 | 52,000 |
| 2024-01-31 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 12,000 |
| 2024-01-30 | 3.120 | 3.120 | 3.060 | 3.060 | 3.060 | 436,000 |
| 2024-01-29 | 3.070 | 3.180 | 3.050 | 3.090 | 3.090 | 72,000 |
| 2024-01-26 | 3.080 | 3.080 | 3.000 | 3.040 | 3.040 | 324,000 |
| 2024-01-25 | 3.120 | 3.120 | 3.000 | 3.000 | 3.000 | 296,000 |
| 2024-01-24 | 3.130 | 3.130 | 3.040 | 3.040 | 3.040 | 8,000 |
| 2024-01-23 | 3.060 | 3.130 | 3.040 | 3.040 | 3.040 | 64,000 |
| 2024-01-22 | 3.010 | 3.050 | 2.970 | 3.050 | 3.050 | 332,000 |
| 2024-01-19 | 3.050 | 3.060 | 3.020 | 3.050 | 3.050 | 64,000 |
| 2024-01-18 | 3.150 | 3.150 | 3.060 | 3.120 | 3.120 | 92,000 |
| 2024-01-17 | 3.060 | 3.150 | 3.060 | 3.110 | 3.110 | 112,000 |
| 2024-01-16 | 3.130 | 3.150 | 3.080 | 3.080 | 3.080 | 60,000 |
| 2024-01-15 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 108,000 |
| 2024-01-12 | 3.120 | 3.130 | 3.100 | 3.100 | 3.100 | 16,000 |
| 2024-01-11 | 3.170 | 3.170 | 3.120 | 3.150 | 3.150 | 197,472 |
| 2024-01-10 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 124,000 |
| 2024-01-09 | 3.130 | 3.170 | 3.120 | 3.170 | 3.170 | 264,000 |
| 2024-01-08 | 3.200 | 3.200 | 3.130 | 3.170 | 3.170 | 72,000 |
| 2024-01-05 | 3.200 | 3.200 | 3.150 | 3.170 | 3.170 | 136,000 |
| 2024-01-04 | 3.220 | 3.240 | 3.160 | 3.160 | 3.160 | 332,000 |
| 2024-01-03 | 3.200 | 3.230 | 3.160 | 3.200 | 3.200 | 216,000 |
| 2024-01-02 | 3.210 | 3.250 | 3.200 | 3.240 | 3.240 | 60,000 |
| 2023-12-29 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 80,000 |
| 2023-12-28 | 3.240 | 3.240 | 3.230 | 3.240 | 3.240 | 16,000 |
| 2023-12-27 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 4,000 |
| 2023-12-22 | 3.230 | 3.240 | 3.180 | 3.240 | 3.240 | 164,000 |
| 2023-12-21 | 3.250 | 3.250 | 3.200 | 3.240 | 3.240 | 117,546 |
| 2023-12-20 | 3.270 | 3.280 | 3.240 | 3.240 | 3.240 | 1,144,000 |
| 2023-12-19 | 3.280 | 3.280 | 3.190 | 3.240 | 3.240 | 244,000 |
| 2023-12-18 | 3.240 | 3.240 | 3.180 | 3.230 | 3.230 | 80,000 |
| 2023-12-15 | 3.280 | 3.280 | 3.190 | 3.190 | 3.190 | 12,000 |
| 2023-12-14 | 3.200 | 3.260 | 3.120 | 3.250 | 3.250 | 836,000 |
| 2023-12-13 | 3.220 | 3.230 | 3.190 | 3.220 | 3.220 | 8,000 |
| 2023-12-12 | 3.230 | 3.260 | 3.200 | 3.240 | 3.240 | 80,000 |
| 2023-12-11 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 84,000 |
| 2023-12-08 | 3.240 | 3.240 | 3.200 | 3.220 | 3.220 | 24,000 |
| 2023-12-07 | 3.210 | 3.230 | 3.210 | 3.230 | 3.230 | 88,000 |
| 2023-12-06 | 3.250 | 3.290 | 3.210 | 3.240 | 3.240 | 708,000 |
| 2023-12-05 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 32,000 |
| 2023-12-04 | 3.220 | 3.250 | 3.180 | 3.220 | 3.220 | 84,000 |
| 2023-12-01 | 3.240 | 3.280 | 3.160 | 3.190 | 3.190 | 384,000 |
| 2023-11-30 | 3.280 | 3.280 | 3.140 | 3.210 | 3.210 | 548,000 |
| 2023-11-29 | 3.320 | 3.320 | 3.250 | 3.260 | 3.260 | 36,000 |
| 2023-11-28 | 3.350 | 3.370 | 3.280 | 3.280 | 3.280 | 124,000 |
| 2023-11-27 | 3.350 | 3.360 | 3.290 | 3.350 | 3.350 | 92,000 |
| 2023-11-24 | 3.360 | 3.360 | 3.250 | 3.330 | 3.330 | 531,000 |
| 2023-11-23 | 3.330 | 3.370 | 3.320 | 3.320 | 3.320 | 84,000 |
| 2023-11-22 | 3.350 | 3.350 | 3.330 | 3.330 | 3.330 | 92,000 |
| 2023-11-21 | 3.390 | 3.400 | 3.340 | 3.370 | 3.370 | 112,000 |
| 2023-11-20 | 3.390 | 3.420 | 3.350 | 3.370 | 3.370 | 172,000 |
| 2023-11-17 | 3.360 | 3.430 | 3.360 | 3.390 | 3.390 | 60,000 |
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.