Chi Kan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	2.180	2.180	2.130	2.170	2.170	148,000
2023-02-22	2.250	2.250	2.180	2.180	2.180	76,000
2023-02-21	2.220	2.230	2.170	2.200	2.200	204,000
2023-02-20	2.190	2.230	2.160	2.170	2.170	356,000
2023-02-17	2.210	2.220	2.180	2.200	2.200	76,000
2023-02-16	2.230	2.240	2.170	2.190	2.190	36,000
2023-02-15	2.220	2.220	2.170	2.190	2.190	132,000
2023-02-14	2.260	2.260	2.180	2.200	2.200	124,000
2023-02-13	2.260	2.260	2.190	2.230	2.230	100,000
2023-02-10	2.300	2.300	2.200	2.240	2.240	152,000
2023-02-09	2.240	2.240	2.240	2.240	2.240	20,000
2023-02-08	2.280	2.300	2.230	2.260	2.260	380,000
2023-02-07	2.300	2.300	2.260	2.260	2.260	36,000
2023-02-06	2.300	2.300	2.230	2.260	2.260	480,000
2023-02-03	2.320	2.320	2.270	2.290	2.290	24,000
2023-02-02	2.350	2.350	2.280	2.280	2.280	220,000
2023-02-01	2.290	2.290	2.290	2.290	2.290	80,000
2023-01-31	2.300	2.300	2.240	2.250	2.250	96,000
2023-01-30	2.220	2.280	2.220	2.260	2.260	36,000
2023-01-27	2.260	2.280	2.220	2.220	2.220	124,000
2023-01-26	2.160	2.290	2.160	2.190	2.190	140,000
2023-01-20	2.200	2.260	2.130	2.220	2.220	224,000
2023-01-19	2.120	2.170	2.080	2.160	2.160	168,000
2023-01-18	2.110	2.110	2.110	2.110	2.110	132,000
2023-01-17	2.070	2.080	2.040	2.070	2.070	56,904
2023-01-16	2.080	2.080	2.040	2.060	2.060	72,000
2023-01-13	2.070	2.100	2.030	2.050	2.050	164,000
2023-01-12	2.050	2.110	2.030	2.040	2.040	144,000
2023-01-11	2.060	2.060	2.020	2.050	2.050	1,048,000
2023-01-10	2.080	2.090	2.050	2.070	2.070	148,000
2023-01-09	2.110	2.110	2.060	2.090	2.090	88,000
2023-01-06	2.100	2.130	2.050	2.080	2.080	208,000
2023-01-05	2.100	2.100	2.040	2.070	2.070	416,000
2023-01-04	2.120	2.130	2.080	2.080	2.080	168,000
2023-01-03	2.120	2.130	2.070	2.100	2.100	240,000
2022-12-30	2.160	2.160	2.100	2.120	2.120	140,000
2022-12-29	2.150	2.170	2.100	2.140	2.140	320,000
2022-12-28	2.130	2.160	2.100	2.100	2.100	368,000
2022-12-23	2.180	2.180	2.130	2.160	2.160	696,000
2022-12-22	2.200	2.200	2.140	2.180	2.180	44,000
2022-12-21	2.180	2.190	2.130	2.190	2.190	148,000
2022-12-20	2.260	2.260	2.150	2.170	2.170	268,000
2022-12-19	2.260	2.260	2.200	2.220	2.220	372,000
2022-12-16	2.230	2.250	2.200	2.230	2.230	72,000
2022-12-15	2.260	2.260	2.200	2.230	2.230	244,000
2022-12-14	2.270	2.270	2.210	2.230	2.230	32,000
2022-12-13	2.280	2.280	2.240	2.250	2.250	20,000
2022-12-12	2.300	2.300	2.200	2.260	2.260	664,000
2022-12-09	2.280	2.280	2.220	2.260	2.260	152,000
2022-12-08	2.260	2.270	2.230	2.260	2.260	140,000
2022-12-07	2.260	2.260	2.260	2.260	2.260	148,000
2022-12-06	2.290	2.290	2.230	2.270	2.270	96,000
2022-12-05	2.310	2.310	2.240	2.260	2.260	74,840
2022-12-02	2.310	2.310	2.270	2.270	2.270	16,000
2022-12-01	2.320	2.320	2.270	2.270	2.270	128,000
2022-11-30	2.280	2.300	2.230	2.300	2.300	1,024,000
2022-11-29	2.300	2.300	2.230	2.280	2.280	864,000
2022-11-28	2.310	2.320	2.280	2.300	2.300	96,000
2022-11-25	2.330	2.330	2.280	2.290	2.290	100,000
2022-11-24	2.330	2.330	2.270	2.300	2.300	104,000

← NewerPage 16 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.