Chi Kan Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 3.260 | 3.270 | 3.200 | 3.250 | 3.250 | 416,000 |
| 2022-03-02 | 3.250 | 3.280 | 3.220 | 3.250 | 3.250 | 345,880 |
| 2022-03-01 | 3.290 | 3.290 | 3.230 | 3.260 | 3.260 | 316,000 |
| 2022-02-28 | 3.320 | 3.320 | 3.240 | 3.260 | 3.260 | 316,000 |
| 2022-02-25 | 3.310 | 3.330 | 3.250 | 3.280 | 3.280 | 1,096,610 |
| 2022-02-24 | 3.280 | 3.370 | 3.240 | 3.280 | 3.280 | 1,067,820 |
| 2022-02-23 | 3.260 | 3.290 | 3.230 | 3.260 | 3.260 | 552,000 |
| 2022-02-22 | 3.320 | 3.320 | 3.220 | 3.260 | 3.260 | 672,000 |
| 2022-02-21 | 3.280 | 3.280 | 3.220 | 3.270 | 3.270 | 447,820 |
| 2022-02-18 | 3.310 | 3.310 | 3.230 | 3.260 | 3.260 | 216,000 |
| 2022-02-17 | 3.260 | 3.290 | 3.190 | 3.270 | 3.270 | 456,000 |
| 2022-02-16 | 3.240 | 3.300 | 3.240 | 3.280 | 3.280 | 104,000 |
| 2022-02-15 | 3.350 | 3.350 | 3.270 | 3.310 | 3.310 | 292,000 |
| 2022-02-14 | 3.300 | 3.390 | 3.280 | 3.290 | 3.290 | 928,000 |
| 2022-02-11 | 3.280 | 3.420 | 3.230 | 3.290 | 3.290 | 1,052,000 |
| 2022-02-10 | 3.360 | 3.360 | 3.240 | 3.240 | 3.240 | 3,844,000 |
| 2022-02-09 | 3.370 | 3.370 | 3.250 | 3.330 | 3.330 | 320,000 |
| 2022-02-08 | 3.350 | 3.390 | 3.270 | 3.330 | 3.330 | 320,000 |
| 2022-02-07 | 3.380 | 3.390 | 3.270 | 3.320 | 3.320 | 852,000 |
| 2022-02-04 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 36,000 |
| 2022-01-31 | 3.400 | 3.440 | 3.360 | 3.400 | 3.400 | 428,000 |
| 2022-01-28 | 3.390 | 3.390 | 3.340 | 3.390 | 3.390 | 280,000 |
| 2022-01-27 | 3.400 | 3.400 | 3.280 | 3.350 | 3.350 | 704,180 |
| 2022-01-26 | 3.430 | 3.450 | 3.350 | 3.360 | 3.360 | 588,000 |
| 2022-01-25 | 3.360 | 3.400 | 3.340 | 3.370 | 3.370 | 726,979 |
| 2022-01-24 | 3.390 | 3.400 | 3.280 | 3.350 | 3.350 | 1,476,000 |
| 2022-01-21 | 3.400 | 3.490 | 3.360 | 3.390 | 3.390 | 1,348,000 |
| 2022-01-20 | 3.410 | 3.540 | 3.380 | 3.390 | 3.390 | 1,040,138 |
| 2022-01-19 | 3.410 | 3.430 | 3.350 | 3.390 | 3.390 | 756,600 |
| 2022-01-18 | 3.440 | 3.440 | 3.390 | 3.400 | 3.400 | 156,000 |
| 2022-01-17 | 3.470 | 3.470 | 3.370 | 3.400 | 3.400 | 356,000 |
| 2022-01-14 | 3.410 | 3.490 | 3.380 | 3.380 | 3.380 | 1,088,000 |
| 2022-01-13 | 3.400 | 3.510 | 3.370 | 3.410 | 3.410 | 1,241,400 |
| 2022-01-12 | 3.450 | 3.450 | 3.330 | 3.360 | 3.360 | 1,388,000 |
| 2022-01-11 | 3.480 | 3.480 | 3.400 | 3.440 | 3.440 | 572,000 |
| 2022-01-10 | 3.500 | 3.510 | 3.430 | 3.470 | 3.470 | 1,046,040 |
| 2022-01-07 | 3.420 | 3.520 | 3.420 | 3.480 | 3.480 | 1,944,000 |
| 2022-01-06 | 3.480 | 3.480 | 3.420 | 3.430 | 3.430 | 704,000 |
| 2022-01-05 | 3.490 | 3.500 | 3.440 | 3.470 | 3.470 | 1,244,000 |
| 2022-01-04 | 3.500 | 3.500 | 3.450 | 3.460 | 3.460 | 628,000 |
| 2022-01-03 | 3.470 | 3.540 | 3.460 | 3.490 | 3.490 | 1,048,000 |
| 2021-12-31 | 3.500 | 3.500 | 3.460 | 3.470 | 3.470 | 220,000 |
| 2021-12-30 | 3.500 | 3.500 | 3.450 | 3.470 | 3.470 | 276,000 |
| 2021-12-29 | 3.520 | 3.530 | 3.460 | 3.480 | 3.480 | 1,148,860 |
| 2021-12-28 | 3.500 | 3.540 | 3.450 | 3.480 | 3.480 | 1,942,667 |
| 2021-12-24 | 3.480 | 3.530 | 3.460 | 3.500 | 3.500 | 728,000 |
| 2021-12-23 | 3.490 | 3.500 | 3.450 | 3.470 | 3.470 | 1,280,400 |
| 2021-12-22 | 3.530 | 3.530 | 3.460 | 3.480 | 3.480 | 796,000 |
| 2021-12-21 | 3.540 | 3.550 | 3.460 | 3.490 | 3.490 | 996,000 |
| 2021-12-20 | 3.550 | 3.550 | 3.440 | 3.520 | 3.520 | 1,204,000 |
| 2021-12-17 | 3.560 | 3.560 | 3.490 | 3.510 | 3.510 | 600,000 |
| 2021-12-16 | 3.500 | 3.590 | 3.490 | 3.510 | 3.510 | 3,560,000 |
| 2021-12-15 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 368,400 |
| 2021-12-14 | 3.600 | 3.600 | 3.490 | 3.540 | 3.540 | 1,336,000 |
| 2021-12-13 | 3.400 | 3.590 | 3.400 | 3.540 | 3.540 | 1,924,944 |
| 2021-12-10 | 3.470 | 3.470 | 3.390 | 3.460 | 3.460 | 1,268,000 |
| 2021-12-09 | 3.460 | 3.530 | 3.390 | 3.440 | 3.440 | 828,063 |
| 2021-12-08 | 3.440 | 3.460 | 3.370 | 3.440 | 3.440 | 1,076,000 |
| 2021-12-07 | 3.520 | 3.550 | 3.440 | 3.480 | 3.480 | 600,000 |
| 2021-12-06 | 3.490 | 3.520 | 3.430 | 3.490 | 3.490 | 1,780,000 |
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.