Chi Kan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.400	3.440	3.380	3.390	3.390	96,000
2023-11-15	3.390	3.430	3.380	3.390	3.390	180,000
2023-11-14	3.430	3.430	3.370	3.390	3.390	96,000
2023-11-13	3.410	3.450	3.390	3.390	3.390	160,000
2023-11-10	3.360	3.420	3.360	3.410	3.410	68,000
2023-11-09	3.400	3.430	3.370	3.370	3.370	108,000
2023-11-08	3.420	3.430	3.380	3.400	3.400	104,000
2023-11-07	3.380	3.410	3.360	3.380	3.380	108,000
2023-11-06	3.430	3.440	3.380	3.380	3.380	520,000
2023-11-03	3.390	3.440	3.370	3.410	3.410	728,000
2023-11-02	3.350	3.500	3.290	3.390	3.390	1,380,000
2023-11-01	3.380	3.380	3.290	3.320	3.320	224,000
2023-10-31	3.350	3.370	3.280	3.350	3.350	844,000
2023-10-30	3.340	3.360	3.290	3.350	3.350	1,109,400
2023-10-27	3.350	3.390	3.310	3.340	3.340	432,000
2023-10-26	3.300	3.350	3.290	3.340	3.340	832,000
2023-10-25	3.360	3.380	3.310	3.340	3.340	204,000
2023-10-24	3.390	3.390	3.320	3.350	3.350	192,000
2023-10-20	3.360	3.440	3.300	3.390	3.390	980,000
2023-10-19	3.370	3.370	3.310	3.340	3.340	216,000
2023-10-18	3.350	3.390	3.310	3.310	3.310	580,000
2023-10-17	3.370	3.370	3.320	3.350	3.350	400,000
2023-10-16	3.370	3.370	3.320	3.360	3.360	450,360
2023-10-13	3.350	3.360	3.310	3.350	3.350	420,000
2023-10-12	3.380	3.380	3.310	3.310	3.310	1,324,000
2023-10-11	3.400	3.400	3.310	3.370	3.370	1,460,000
2023-10-10	3.420	3.420	3.330	3.360	3.360	470,000
2023-10-09	3.360	3.420	3.330	3.370	3.370	448,000
2023-10-06	3.390	3.390	3.330	3.370	3.370	1,748,000
2023-10-05	3.380	3.380	3.310	3.350	3.350	292,000
2023-10-04	3.380	3.380	3.310	3.320	3.320	164,000
2023-10-03	3.340	3.390	3.280	3.340	3.340	1,048,000
2023-09-29	3.400	3.400	3.300	3.300	3.300	328,000
2023-09-28	3.360	3.380	3.330	3.350	3.350	160,000
2023-09-27	3.340	3.360	3.280	3.340	3.340	836,000
2023-09-26	3.280	3.340	3.270	3.330	3.330	1,360,000
2023-09-25	3.280	3.340	3.260	3.300	3.300	1,024,000
2023-09-22	3.250	3.290	3.190	3.280	3.280	1,492,000
2023-09-21	3.200	3.250	3.140	3.220	3.220	1,300,000
2023-09-20	3.240	3.240	3.150	3.150	3.150	620,000
2023-09-19	3.220	3.220	3.140	3.180	3.180	1,120,000
2023-09-18	3.170	3.190	3.140	3.150	3.150	1,172,000
2023-09-15	3.170	3.170	3.100	3.130	3.130	992,000
2023-09-14	3.100	3.170	3.040	3.120	3.120	2,206,658
2023-09-13	3.040	3.070	3.020	3.070	3.070	512,000
2023-09-12	2.990	3.060	2.970	3.030	3.030	720,000
2023-09-11	2.990	2.990	2.930	2.970	2.970	796,000
2023-09-07	2.930	2.950	2.900	2.940	2.940	456,000
2023-09-06	2.920	2.920	2.870	2.900	2.900	224,000
2023-09-05	2.870	2.930	2.740	2.870	2.870	1,440,000
2023-09-04	2.850	2.850	2.740	2.810	2.810	840,000
2023-09-01	2.750	2.750	2.750	2.750	2.750	0
2023-08-31	2.770	2.790	2.740	2.750	2.750	168,000
2023-08-30	2.750	2.750	2.720	2.750	2.750	552,000
2023-08-29	2.730	2.740	2.680	2.740	2.740	188,000
2023-08-28	2.720	2.740	2.670	2.680	2.680	492,000
2023-08-25	2.700	2.730	2.670	2.680	2.680	1,600,020
2023-08-24	2.700	2.700	2.630	2.680	2.680	924,000
2023-08-23	2.650	2.700	2.610	2.650	2.650	1,340,000
2023-08-22	2.680	2.700	2.610	2.630	2.630	1,348,000

← NewerPage 13 of 21 · 1,230 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.