Chi Kan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	2.750	2.750	2.630	2.660	2.660	328,000
2022-06-01	2.720	2.800	2.620	2.750	2.750	476,080
2022-05-31	2.750	2.780	2.630	2.680	2.680	304,120
2022-05-30	2.730	2.750	2.670	2.730	2.730	320,000
2022-05-27	2.760	2.760	2.640	2.700	2.700	180,852
2022-05-26	2.800	2.800	2.660	2.720	2.720	464,000
2022-05-25	2.710	2.870	2.710	2.760	2.760	504,000
2022-05-24	2.810	2.890	2.810	2.840	2.840	148,000
2022-05-23	2.920	2.920	2.830	2.860	2.860	152,100
2022-05-20	2.890	2.890	2.820	2.880	2.880	484,400
2022-05-19	2.930	2.930	2.870	2.880	2.880	212,000
2022-05-18	2.970	2.970	2.880	2.880	2.880	44,260
2022-05-17	2.920	2.920	2.920	2.920	2.920	140,286
2022-05-16	2.960	2.970	2.900	2.910	2.910	252,000
2022-05-13	2.990	2.990	2.870	2.920	2.920	176,000
2022-05-12	2.980	2.980	2.910	2.930	2.930	188,000
2022-05-11	2.990	2.990	2.920	2.930	2.930	39,470
2022-05-10	2.970	2.970	2.920	2.940	2.940	160,000
2022-05-06	2.970	2.990	2.940	2.970	2.970	84,000
2022-05-05	2.980	2.990	2.940	2.940	2.940	25,800
2022-05-04	3.000	3.000	2.910	2.960	2.960	116,000
2022-05-03	2.990	2.990	2.930	2.960	2.960	368,000
2022-04-29	3.000	3.000	2.840	2.930	2.930	308,750
2022-04-28	2.990	3.000	2.910	2.960	2.960	157,021
2022-04-27	3.000	3.000	2.910	2.920	2.920	180,000
2022-04-26	2.990	3.000	2.950	2.950	2.950	124,000
2022-04-25	2.990	2.990	2.960	2.970	2.970	36,000
2022-04-22	3.000	3.000	2.950	2.970	2.970	244,000
2022-04-21	3.000	3.000	2.960	2.990	2.990	60,000
2022-04-20	2.980	2.980	2.980	2.980	2.980	80,000
2022-04-19	2.980	3.010	2.890	2.980	2.980	204,000
2022-04-14	2.990	2.990	2.960	2.980	2.980	317,000
2022-04-13	2.990	2.990	2.940	2.980	2.980	204,000
2022-04-12	3.040	3.040	2.960	2.980	2.980	119,000
2022-04-11	3.040	3.040	2.950	2.980	2.980	216,000
2022-04-08	3.000	3.020	2.960	2.990	2.990	3,184,000
2022-04-07	3.090	3.150	2.970	2.990	2.990	520,000
2022-04-06	3.030	3.040	2.980	3.020	3.020	392,000
2022-04-04	2.970	3.040	2.970	3.010	3.010	248,000
2022-04-01	3.050	3.050	3.000	3.010	3.010	72,000
2022-03-31	3.000	3.040	2.980	3.020	3.020	412,365
2022-03-30	3.050	3.080	2.960	3.040	3.040	276,000
2022-03-29	3.030	3.110	3.000	3.010	3.010	284,274
2022-03-28	3.070	3.090	3.000	3.010	3.010	516,000
2022-03-25	3.090	3.120	3.050	3.070	3.070	148,000
2022-03-24	3.050	3.080	3.000	3.070	3.070	355,250
2022-03-23	3.120	3.120	3.060	3.090	3.090	104,000
2022-03-22	3.200	3.200	3.100	3.120	3.120	204,000
2022-03-21	3.190	3.190	3.070	3.110	3.110	364,000
2022-03-18	3.060	3.090	3.060	3.060	3.060	412,000
2022-03-17	2.960	3.040	2.960	3.010	3.010	664,000
2022-03-16	3.000	3.000	2.920	2.960	2.960	1,256,000
2022-03-15	3.140	3.140	3.030	3.050	3.050	3,564,000
2022-03-14	3.140	3.180	3.050	3.100	3.100	720,000
2022-03-11	3.200	3.200	3.120	3.120	3.120	336,000
2022-03-10	3.200	3.220	3.120	3.180	3.180	360,000
2022-03-09	3.240	3.240	3.130	3.130	3.130	884,580
2022-03-08	3.250	3.250	3.190	3.200	3.200	175,455
2022-03-07	3.260	3.310	3.180	3.180	3.180	676,000
2022-03-04	3.260	3.260	3.210	3.240	3.240	662,998

← NewerPage 19 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.