Chi Kan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	2.390	2.390	2.350	2.350	2.350	376,000
2023-05-23	2.390	2.390	2.390	2.390	2.390	28,000
2023-05-22	2.390	2.390	2.360	2.390	2.390	160,000
2023-05-19	2.370	2.450	2.360	2.400	2.400	152,000
2023-05-18	2.390	2.390	2.350	2.380	2.380	116,000
2023-05-17	2.400	2.400	2.340	2.370	2.370	216,000
2023-05-16	2.400	2.400	2.320	2.340	2.340	920,000
2023-05-15	2.400	2.400	2.370	2.380	2.380	112,000
2023-05-12	2.360	2.440	2.310	2.400	2.400	260,000
2023-05-11	2.330	2.330	2.290	2.330	2.330	88,000
2023-05-10	2.370	2.370	2.330	2.330	2.330	136,000
2023-05-09	2.390	2.390	2.330	2.330	2.330	108,000
2023-05-08	2.390	2.400	2.360	2.370	2.370	136,000
2023-05-05	2.390	2.400	2.330	2.380	2.380	536,000
2023-05-04	2.400	2.400	2.370	2.390	2.390	84,000
2023-05-03	2.400	2.410	2.370	2.390	2.390	96,000
2023-05-02	2.440	2.440	2.380	2.400	2.400	112,000
2023-04-28	2.430	2.430	2.390	2.390	2.390	24,000
2023-04-27	2.410	2.410	2.390	2.390	2.390	48,000
2023-04-26	2.430	2.430	2.390	2.390	2.390	88,000
2023-04-25	2.440	2.440	2.390	2.420	2.420	144,000
2023-04-24	2.410	2.420	2.390	2.410	2.410	92,000
2023-04-21	2.400	2.420	2.390	2.390	2.390	176,000
2023-04-20	2.430	2.440	2.370	2.380	2.380	300,000
2023-04-19	2.410	2.440	2.380	2.390	2.390	156,000
2023-04-18	2.400	2.400	2.390	2.390	2.390	84,000
2023-04-17	2.400	2.400	2.360	2.390	2.390	1,264,000
2023-04-14	2.450	2.450	2.380	2.380	2.380	80,000
2023-04-13	2.500	2.500	2.390	2.400	2.400	356,000
2023-04-12	2.130	2.460	2.120	2.450	2.450	636,000
2023-04-11	2.150	2.150	2.100	2.130	2.130	1,296,000
2023-04-06	2.190	2.220	2.150	2.190	2.190	517,800
2023-04-04	2.160	2.190	2.110	2.160	2.160	1,088,000
2023-04-03	2.140	2.190	2.120	2.160	2.160	508,000
2023-03-31	2.130	2.140	2.090	2.140	2.140	1,040,000
2023-03-30	2.120	2.160	2.090	2.100	2.100	836,000
2023-03-29	2.150	2.150	2.090	2.090	2.090	220,000
2023-03-28	2.150	2.180	2.110	2.110	2.110	744,000
2023-03-27	2.160	2.160	2.120	2.140	2.140	92,000
2023-03-24	2.170	2.170	2.120	2.120	2.120	152,000
2023-03-23	2.180	2.180	2.120	2.150	2.150	196,000
2023-03-22	2.200	2.200	2.110	2.140	2.140	908,000
2023-03-21	2.170	2.170	2.170	2.170	2.170	20,000
2023-03-20	2.150	2.170	2.100	2.130	2.130	720,000
2023-03-17	2.180	2.180	2.120	2.120	2.120	388,000
2023-03-16	2.170	2.170	2.140	2.150	2.150	176,000
2023-03-15	2.150	2.150	2.110	2.150	2.150	144,000
2023-03-14	2.190	2.190	2.120	2.120	2.120	332,000
2023-03-13	2.170	2.170	2.140	2.160	2.160	109,000
2023-03-10	2.140	2.150	2.130	2.150	2.150	76,000
2023-03-09	2.170	2.200	2.120	2.120	2.120	184,000
2023-03-08	2.150	2.180	2.140	2.170	2.170	28,000
2023-03-07	2.200	2.220	2.110	2.160	2.160	1,332,000
2023-03-06	2.180	2.180	2.120	2.180	2.180	264,000
2023-03-03	2.190	2.210	2.130	2.150	2.150	409,592
2023-03-02	2.250	2.250	2.170	2.190	2.190	380,000
2023-03-01	2.230	2.230	2.170	2.230	2.230	184,000
2023-02-28	2.220	2.250	2.160	2.230	2.230	901,800
2023-02-27	2.220	2.220	2.150	2.220	2.220	132,000
2023-02-24	2.190	2.200	2.130	2.200	2.200	556,000

← NewerPage 15 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.