Chi Kan Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 3.520 | 3.550 | 3.480 | 3.490 | 3.490 | 432,000 |
| 2021-12-02 | 3.560 | 3.570 | 3.480 | 3.520 | 3.520 | 688,000 |
| 2021-12-01 | 3.520 | 3.580 | 3.490 | 3.520 | 3.520 | 796,000 |
| 2021-11-30 | 3.540 | 3.540 | 3.470 | 3.520 | 3.520 | 1,068,000 |
| 2021-11-29 | 3.570 | 3.580 | 3.480 | 3.540 | 3.540 | 4,433,000 |
| 2021-11-26 | 3.570 | 3.600 | 3.510 | 3.540 | 3.540 | 900,000 |
| 2021-11-25 | 3.540 | 3.600 | 3.530 | 3.530 | 3.530 | 2,680,000 |
| 2021-11-24 | 3.620 | 3.620 | 3.540 | 3.570 | 3.570 | 808,000 |
| 2021-11-23 | 3.630 | 3.630 | 3.530 | 3.600 | 3.600 | 1,040,000 |
| 2021-11-22 | 3.600 | 3.630 | 3.570 | 3.610 | 3.610 | 1,510,800 |
| 2021-11-19 | 3.620 | 3.650 | 3.570 | 3.620 | 3.620 | 1,056,000 |
| 2021-11-18 | 3.640 | 3.640 | 3.600 | 3.620 | 3.620 | 1,160,000 |
| 2021-11-17 | 3.650 | 3.650 | 3.600 | 3.640 | 3.640 | 1,976,800 |
| 2021-11-16 | 3.650 | 3.670 | 3.600 | 3.640 | 3.640 | 540,000 |
| 2021-11-15 | 3.630 | 3.670 | 3.630 | 3.650 | 3.650 | 1,732,200 |
| 2021-11-12 | 3.570 | 3.650 | 3.570 | 3.630 | 3.630 | 2,234,000 |
| 2021-11-11 | 3.560 | 3.560 | 3.530 | 3.560 | 3.560 | 1,200,000 |
| 2021-11-10 | 3.540 | 3.560 | 3.520 | 3.560 | 3.560 | 1,063,692 |
| 2021-11-09 | 3.550 | 3.560 | 3.510 | 3.560 | 3.560 | 1,296,000 |
| 2021-11-08 | 3.540 | 3.580 | 3.500 | 3.550 | 3.550 | 2,236,000 |
| 2021-11-05 | 3.580 | 3.580 | 3.500 | 3.540 | 3.540 | 748,000 |
| 2021-11-04 | 3.540 | 3.540 | 3.500 | 3.520 | 3.520 | 896,000 |
| 2021-11-03 | 3.520 | 3.540 | 3.500 | 3.540 | 3.540 | 1,260,000 |
| 2021-11-02 | 3.540 | 3.550 | 3.500 | 3.520 | 3.520 | 1,532,000 |
| 2021-11-01 | 3.510 | 3.540 | 3.470 | 3.520 | 3.520 | 2,124,000 |
| 2021-10-29 | 3.580 | 3.580 | 3.500 | 3.550 | 3.550 | 1,436,000 |
| 2021-10-28 | 3.510 | 3.590 | 3.510 | 3.570 | 3.570 | 1,300,000 |
| 2021-10-27 | 3.570 | 3.600 | 3.510 | 3.560 | 3.560 | 416,600 |
| 2021-10-26 | 3.580 | 3.580 | 3.530 | 3.560 | 3.560 | 456,000 |
| 2021-10-25 | 3.590 | 3.590 | 3.540 | 3.550 | 3.550 | 1,157,564 |
| 2021-10-22 | 3.590 | 3.590 | 3.560 | 3.570 | 3.570 | 945,150 |
| 2021-10-21 | 3.590 | 3.600 | 3.550 | 3.590 | 3.590 | 1,408,000 |
| 2021-10-20 | 3.600 | 3.600 | 3.540 | 3.590 | 3.590 | 1,662,532 |
| 2021-10-19 | 3.440 | 3.650 | 3.380 | 3.590 | 3.590 | 1,643,700 |
| 2021-10-18 | 3.450 | 3.520 | 3.370 | 3.510 | 3.510 | 2,484,412 |
← NewerPage 21 of 21 · 1,235 trading days
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.