Chi Kan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	2.300	2.310	2.250	2.290	2.290	120,000
2022-11-22	2.320	2.320	2.250	2.270	2.270	156,000
2022-11-21	2.310	2.340	2.270	2.270	2.270	420,000
2022-11-18	2.340	2.350	2.280	2.300	2.300	772,000
2022-11-17	2.350	2.370	2.290	2.330	2.330	480,000
2022-11-16	2.350	2.380	2.320	2.320	2.320	120,000
2022-11-15	2.340	2.350	2.300	2.330	2.330	256,000
2022-11-14	2.350	2.370	2.300	2.330	2.330	396,000
2022-11-11	2.380	2.380	2.300	2.330	2.330	428,000
2022-11-10	2.380	2.380	2.330	2.330	2.330	232,000
2022-11-09	2.370	2.400	2.320	2.330	2.330	668,000
2022-11-08	2.410	2.430	2.340	2.360	2.360	1,048,000
2022-11-07	2.410	2.410	2.360	2.410	2.410	364,000
2022-11-04	2.300	2.430	2.300	2.380	2.380	356,000
2022-11-03	2.440	2.440	2.330	2.390	2.390	216,000
2022-11-02	2.420	2.420	2.390	2.400	2.400	16,000
2022-11-01	2.400	2.470	2.370	2.420	2.420	1,408,000
2022-10-31	2.390	2.420	2.320	2.370	2.370	1,084,000
2022-10-28	2.430	2.500	2.360	2.360	2.360	652,000
2022-10-27	2.430	2.430	2.330	2.430	2.430	1,304,000
2022-10-26	2.420	2.430	2.340	2.400	2.400	1,160,000
2022-10-25	2.400	2.400	2.330	2.380	2.380	228,000
2022-10-24	2.430	2.440	2.320	2.370	2.370	812,000
2022-10-21	2.420	2.440	2.340	2.360	2.360	692,000
2022-10-20	2.400	2.440	2.380	2.400	2.400	256,000
2022-10-19	2.440	2.470	2.390	2.400	2.400	148,000
2022-10-18	2.420	2.470	2.370	2.410	2.410	524,000
2022-10-17	2.480	2.480	2.370	2.400	2.400	428,000
2022-10-14	2.420	2.420	2.370	2.400	2.400	88,000
2022-10-13	2.450	2.480	2.350	2.400	2.400	152,000
2022-10-12	2.450	2.460	2.380	2.420	2.420	128,000
2022-10-11	2.440	2.480	2.390	2.420	2.420	124,000
2022-10-10	2.400	2.480	2.390	2.390	2.390	812,000
2022-10-07	2.400	2.400	2.380	2.380	2.380	60,000
2022-10-06	2.430	2.430	2.390	2.390	2.390	24,000
2022-10-05	2.430	2.430	2.380	2.400	2.400	105,600
2022-10-03	2.440	2.510	2.390	2.450	2.450	92,000
2022-09-30	2.410	2.410	2.410	2.410	2.410	24,000
2022-09-29	2.450	2.450	2.390	2.390	2.390	2,320,000
2022-09-28	2.440	2.480	2.370	2.410	2.410	92,000
2022-09-27	2.430	2.500	2.370	2.420	2.420	2,456,000
2022-09-26	2.490	2.580	2.390	2.390	2.390	100,000
2022-09-23	2.450	2.450	2.370	2.420	2.420	176,000
2022-09-22	2.450	2.490	2.400	2.400	2.400	220,000
2022-09-21	2.430	2.600	2.400	2.420	2.420	160,000
2022-09-20	2.450	2.470	2.410	2.420	2.420	712,000
2022-09-19	2.430	2.430	2.430	2.430	2.430	44,000
2022-09-16	2.470	2.470	2.390	2.440	2.440	68,000
2022-09-15	2.490	2.520	2.400	2.420	2.420	428,000
2022-09-14	2.480	2.520	2.400	2.460	2.460	840,000
2022-09-13	2.520	2.520	2.430	2.450	2.450	178,800
2022-09-09	2.480	2.530	2.420	2.470	2.470	128,000
2022-09-08	2.540	2.540	2.430	2.450	2.450	180,000
2022-09-07	2.490	2.490	2.410	2.470	2.470	192,000
2022-09-06	2.500	2.500	2.460	2.490	2.490	292,000
2022-09-05	2.500	2.550	2.470	2.490	2.490	148,000
2022-09-02	2.550	2.560	2.460	2.500	2.500	244,200
2022-09-01	2.520	2.530	2.480	2.530	2.530	84,000
2022-08-31	2.520	2.520	2.470	2.500	2.500	80,000
2022-08-30	2.480	2.480	2.480	2.480	2.480	452,000

← NewerPage 17 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.