Chi Kan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	2.290	2.370	2.280	2.310	2.310	680,000
2026-07-28	2.270	2.380	2.270	2.280	2.280	597,435
2026-07-27	2.330	2.380	2.250	2.260	2.260	396,040
2026-07-24	2.250	2.330	2.240	2.330	2.330	384,950
2026-07-23	2.240	2.260	2.220	2.250	2.250	291,660
2026-07-22	2.240	2.280	2.230	2.240	2.240	317,000
2026-07-21	2.240	2.290	2.240	2.240	2.240	352,400
2026-07-20	2.250	2.330	2.230	2.240	2.240	366,838
2026-07-17	2.260	2.310	2.220	2.250	2.250	388,000
2026-07-16	2.270	2.280	2.240	2.260	2.260	392,500
2026-07-15	2.270	2.330	2.250	2.270	2.270	420,230
2026-07-14	2.280	2.300	2.250	2.270	2.270	308,000
2026-07-13	2.280	2.320	2.260	2.280	2.280	332,150
2026-07-10	2.290	2.340	2.250	2.280	2.280	412,000
2026-07-09	2.280	2.320	2.260	2.290	2.290	1,471,500
2026-07-08	2.310	2.360	2.270	2.270	2.270	301,660
2026-07-07	2.330	2.380	2.290	2.310	2.310	276,910
2026-07-06	2.300	2.380	2.290	2.330	2.330	333,040
2026-07-03	2.300	2.340	2.270	2.300	2.300	312,840
2026-07-02	2.290	2.310	2.260	2.300	2.300	345,900
2026-06-30	2.330	2.380	2.250	2.290	2.290	456,260
2026-06-29	2.320	2.370	2.310	2.330	2.330	297,120
2026-06-26	2.270	2.370	2.260	2.320	2.320	460,000
2026-06-25	2.290	2.320	2.190	2.270	2.270	314,770
2026-06-24	2.310	2.310	2.270	2.290	2.290	290,498
2026-06-23	2.310	2.410	2.300	2.310	2.310	260,000
2026-06-22	2.330	2.330	2.290	2.310	2.310	288,540
2026-06-18	2.340	2.430	2.300	2.310	2.310	292,000
2026-06-17	2.340	2.390	2.300	2.350	2.350	332,920
2026-06-16	2.390	2.390	2.330	2.340	2.340	309,748
2026-06-15	2.350	2.350	2.310	2.350	2.350	285,016
2026-06-12	2.350	2.370	2.340	2.350	2.350	276,000
2026-06-11	2.350	2.360	2.340	2.350	2.350	292,000
2026-06-10	2.340	2.350	2.300	2.350	2.350	280,000
2026-06-09	2.350	2.350	2.270	2.310	2.310	329,540
2026-06-08	2.340	2.340	2.300	2.300	2.300	300,000
2026-06-05	2.330	2.350	2.290	2.320	2.320	300,000
2026-06-04	2.350	2.350	2.300	2.300	2.300	268,000
2026-06-03	2.370	2.370	2.350	2.350	2.350	260,000
2026-06-02	2.340	2.360	2.330	2.360	2.360	292,124
2026-06-01	2.400	2.400	2.320	2.340	2.340	320,000
2026-05-29	2.390	2.420	2.310	2.340	2.340	292,000
2026-05-28	2.320	2.380	2.260	2.380	2.380	288,000
2026-05-27	2.330	2.330	2.270	2.310	2.310	444,000
2026-05-26	2.290	2.330	2.270	2.330	2.330	368,000
2026-05-22	2.300	2.330	2.300	2.310	2.310	312,000
2026-05-21	2.290	2.300	2.270	2.300	2.300	288,000
2026-05-20	2.290	2.300	2.280	2.290	2.290	344,000
2026-05-19	2.290	2.290	2.280	2.290	2.290	264,000
2026-05-18	2.280	2.300	2.250	2.290	2.290	364,000
2026-05-15	2.290	2.290	2.270	2.280	2.280	284,000
2026-05-14	2.310	2.310	2.280	2.290	2.290	292,000
2026-05-13	2.330	2.330	2.290	2.310	2.310	304,000
2026-05-12	2.320	2.320	2.290	2.300	2.300	296,596
2026-05-11	2.300	2.320	2.290	2.320	2.320	315,996
2026-05-08	2.280	2.300	2.270	2.300	2.300	304,000
2026-05-07	2.290	2.300	2.260	2.270	2.270	272,000
2026-05-06	2.210	2.300	2.190	2.290	2.290	394,822
2026-05-05	2.260	2.260	2.210	2.210	2.210	332,000
2026-05-04	2.290	2.290	2.250	2.260	2.260	312,000

← NewerPage 2 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.