Chi Kan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	2.650	2.730	2.640	2.640	2.640	524,000
2023-08-18	2.650	2.720	2.630	2.660	2.660	384,000
2023-08-17	2.690	2.750	2.640	2.690	2.690	832,000
2023-08-16	2.710	2.710	2.630	2.700	2.700	416,000
2023-08-15	2.750	2.750	2.660	2.670	2.670	432,000
2023-08-14	2.700	2.750	2.660	2.700	2.700	656,000
2023-08-11	2.690	2.690	2.600	2.680	2.680	1,420,000
2023-08-10	2.690	2.710	2.610	2.610	2.610	896,000
2023-08-09	2.630	2.800	2.600	2.640	2.640	553,308
2023-08-08	2.580	2.590	2.480	2.590	2.590	792,000
2023-08-07	2.460	2.560	2.440	2.540	2.540	192,000
2023-08-04	2.460	2.460	2.440	2.440	2.440	32,000
2023-08-03	2.470	2.470	2.450	2.460	2.460	48,000
2023-08-02	2.470	2.470	2.470	2.470	2.470	20,000
2023-08-01	2.480	2.520	2.450	2.470	2.470	68,000
2023-07-31	2.490	2.530	2.440	2.440	2.440	236,000
2023-07-28	2.450	2.490	2.450	2.480	2.480	104,000
2023-07-27	2.490	2.500	2.460	2.500	2.500	228,000
2023-07-26	2.470	2.470	2.440	2.470	2.470	100,000
2023-07-25	2.480	2.550	2.450	2.480	2.480	184,000
2023-07-24	2.470	2.480	2.430	2.480	2.480	92,000
2023-07-21	2.470	2.500	2.420	2.440	2.440	124,000
2023-07-20	2.490	2.490	2.440	2.440	2.440	112,000
2023-07-19	2.490	2.490	2.450	2.490	2.490	40,000
2023-07-18	2.530	2.540	2.460	2.460	2.460	100,552
2023-07-14	2.510	2.510	2.510	2.510	2.510	8,000
2023-07-13	2.510	2.510	2.450	2.510	2.510	380,000
2023-07-12	2.520	2.550	2.460	2.490	2.490	292,000
2023-07-11	2.500	2.500	2.500	2.500	2.500	44,000
2023-07-10	2.520	2.520	2.470	2.500	2.500	68,000
2023-07-07	2.550	2.560	2.480	2.500	2.500	196,000
2023-07-06	2.520	2.550	2.520	2.530	2.530	72,000
2023-07-05	2.480	2.500	2.460	2.500	2.500	152,000
2023-07-04	2.440	2.500	2.420	2.490	2.490	796,000
2023-07-03	2.550	2.550	2.500	2.500	2.500	68,000
2023-06-30	2.540	2.580	2.520	2.540	2.540	124,000
2023-06-29	2.520	2.550	2.480	2.520	2.520	160,000
2023-06-28	2.480	2.520	2.480	2.500	2.500	24,000
2023-06-27	2.540	2.540	2.500	2.530	2.530	240,000
2023-06-26	2.540	2.540	2.500	2.510	2.510	148,000
2023-06-23	2.470	2.560	2.450	2.500	2.500	188,000
2023-06-21	2.520	2.520	2.440	2.470	2.470	796,000
2023-06-20	2.550	2.550	2.470	2.480	2.480	424,000
2023-06-19	2.560	2.560	2.500	2.500	2.500	156,000
2023-06-16	2.490	2.550	2.450	2.510	2.510	216,000
2023-06-15	2.470	2.470	2.440	2.470	2.470	84,000
2023-06-14	2.470	2.480	2.430	2.470	2.470	172,000
2023-06-13	2.430	2.460	2.390	2.460	2.460	84,000
2023-06-12	2.420	2.490	2.400	2.400	2.400	144,000
2023-06-09	2.420	2.420	2.400	2.420	2.420	76,000
2023-06-08	2.400	2.410	2.370	2.410	2.410	96,000
2023-06-07	2.400	2.400	2.370	2.370	2.370	772,000
2023-06-06	2.410	2.430	2.380	2.410	2.410	116,000
2023-06-05	2.430	2.430	2.350	2.400	2.400	196,000
2023-06-02	2.450	2.490	2.370	2.390	2.390	220,000
2023-06-01	2.400	2.400	2.380	2.400	2.400	84,000
2023-05-31	2.420	2.430	2.370	2.400	2.400	148,000
2023-05-30	2.430	2.430	2.380	2.400	2.400	188,000
2023-05-29	2.370	2.480	2.350	2.400	2.400	196,000
2023-05-25	2.400	2.400	2.370	2.370	2.370	48,000

← NewerPage 14 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.