Chi Kan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	2.540	2.540	2.480	2.500	2.500	140,000
2022-08-26	2.520	2.580	2.490	2.540	2.540	132,000
2022-08-25	2.480	2.500	2.430	2.500	2.500	172,000
2022-08-24	2.470	2.470	2.400	2.460	2.460	80,000
2022-08-23	2.440	2.440	2.360	2.410	2.410	108,000
2022-08-22	2.370	2.470	2.340	2.380	2.380	216,000
2022-08-19	2.250	2.370	2.210	2.310	2.310	616,000
2022-08-18	2.350	2.350	2.220	2.280	2.280	880,000
2022-08-17	2.400	2.400	2.290	2.320	2.320	1,228,000
2022-08-16	2.420	2.420	2.360	2.390	2.390	1,236,000
2022-08-15	2.450	2.450	2.390	2.400	2.400	1,068,000
2022-08-12	2.460	2.470	2.430	2.430	2.430	1,068,000
2022-08-11	2.480	2.480	2.440	2.460	2.460	1,164,000
2022-08-10	2.480	2.480	2.430	2.450	2.450	1,036,000
2022-08-09	2.480	2.480	2.420	2.460	2.460	1,124,000
2022-08-08	2.400	2.480	2.390	2.430	2.430	1,900,000
2022-08-05	2.490	2.500	2.420	2.480	2.480	1,412,000
2022-08-04	2.500	2.500	2.460	2.470	2.470	1,300,000
2022-08-03	2.500	2.500	2.450	2.480	2.480	1,272,000
2022-08-02	2.520	2.520	2.440	2.460	2.460	1,340,000
2022-08-01	2.520	2.520	2.450	2.500	2.500	1,372,000
2022-07-29	2.560	2.560	2.450	2.510	2.510	1,224,000
2022-07-28	2.550	2.550	2.450	2.480	2.480	1,252,000
2022-07-27	2.550	2.550	2.460	2.510	2.510	1,484,000
2022-07-26	2.500	2.580	2.470	2.490	2.490	1,372,000
2022-07-25	2.550	2.550	2.470	2.480	2.480	1,256,400
2022-07-22	2.560	2.560	2.530	2.540	2.540	1,268,000
2022-07-21	2.580	2.580	2.530	2.540	2.540	1,156,480
2022-07-20	2.570	2.570	2.530	2.540	2.540	1,188,000
2022-07-19	2.560	2.570	2.500	2.560	2.560	1,352,000
2022-07-18	2.570	2.570	2.530	2.550	2.550	1,208,000
2022-07-15	2.570	2.620	2.530	2.560	2.560	1,624,000
2022-07-14	2.580	2.580	2.530	2.550	2.550	1,192,000
2022-07-13	2.570	2.570	2.530	2.560	2.560	1,240,000
2022-07-12	2.580	2.580	2.530	2.570	2.570	1,284,000
2022-07-11	2.570	2.580	2.550	2.550	2.550	1,152,000
2022-07-08	2.570	2.600	2.550	2.580	2.580	1,096,000
2022-07-07	2.580	2.610	2.560	2.570	2.570	1,092,000
2022-07-06	2.570	2.590	2.540	2.580	2.580	2,284,000
2022-07-05	2.590	2.600	2.540	2.560	2.560	1,464,000
2022-07-04	2.540	2.570	2.500	2.560	2.560	1,588,000
2022-06-30	2.590	2.620	2.540	2.560	2.560	1,472,000
2022-06-29	2.600	2.610	2.540	2.570	2.570	1,912,000
2022-06-28	2.870	2.870	2.570	2.570	2.570	3,288,000
2022-06-27	2.680	2.890	2.590	2.880	2.880	2,224,000
2022-06-24	2.650	2.650	2.590	2.620	2.620	1,016,000
2022-06-23	2.690	2.690	2.610	2.620	2.620	1,196,320
2022-06-22	2.620	2.720	2.600	2.650	2.650	1,212,000
2022-06-21	2.650	2.650	2.600	2.610	2.610	1,196,000
2022-06-20	2.680	2.680	2.600	2.620	2.620	1,184,000
2022-06-17	2.670	2.670	2.590	2.640	2.640	932,000
2022-06-16	2.680	2.680	2.610	2.630	2.630	832,000
2022-06-15	2.710	2.710	2.600	2.630	2.630	1,292,000
2022-06-14	2.690	2.700	2.620	2.680	2.680	764,000
2022-06-13	2.710	2.710	2.630	2.660	2.660	673,684
2022-06-10	2.800	2.800	2.610	2.670	2.670	1,248,000
2022-06-09	2.610	2.790	2.550	2.750	2.750	1,508,000
2022-06-08	2.670	2.670	2.570	2.600	2.600	1,072,000
2022-06-07	2.670	2.670	2.590	2.630	2.630	1,092,000
2022-06-06	2.700	2.740	2.600	2.630	2.630	840,000

← NewerPage 18 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.