Chi Kan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.290	2.290	2.260	2.260	2.260	272,000
2026-04-29	2.270	2.290	2.240	2.290	2.290	352,200
2026-04-28	2.280	2.290	2.230	2.270	2.270	284,000
2026-04-27	2.300	2.320	2.270	2.280	2.280	309,020
2026-04-24	2.340	2.340	2.280	2.300	2.300	268,000
2026-04-23	2.310	2.340	2.300	2.340	2.340	396,000
2026-04-22	2.300	2.330	2.300	2.310	2.310	272,000
2026-04-21	2.290	2.340	2.280	2.300	2.300	300,000
2026-04-20	2.310	2.310	2.290	2.290	2.290	360,000
2026-04-17	2.340	2.340	2.280	2.320	2.320	308,000
2026-04-16	2.320	2.320	2.280	2.290	2.290	372,000
2026-04-15	2.270	2.340	2.270	2.310	2.310	264,000
2026-04-14	2.290	2.290	2.270	2.270	2.270	316,000
2026-04-13	2.320	2.320	2.290	2.290	2.290	272,000
2026-04-10	2.380	2.450	2.240	2.310	2.310	468,000
2026-04-09	2.340	2.360	2.310	2.360	2.360	361,780
2026-04-08	2.310	2.350	2.310	2.330	2.330	312,000
2026-04-02	2.280	2.340	2.270	2.310	2.310	292,000
2026-04-01	2.200	2.350	2.160	2.280	2.280	412,000
2026-03-31	2.330	2.330	2.210	2.210	2.210	288,600
2026-03-30	2.300	2.480	2.300	2.300	2.300	516,000
2026-03-27	2.440	2.440	2.390	2.390	2.390	464,000
2026-03-26	2.440	2.440	2.430	2.440	2.440	248,000
2026-03-25	2.440	2.440	2.440	2.440	2.440	312,000
2026-03-24	2.430	2.450	2.410	2.450	2.450	344,000
2026-03-23	2.430	2.600	2.420	2.430	2.430	404,000
2026-03-20	2.480	2.480	2.410	2.430	2.430	312,000
2026-03-19	2.450	2.500	2.400	2.490	2.490	324,000
2026-03-18	2.390	2.480	2.390	2.450	2.450	268,000
2026-03-17	2.400	2.450	2.380	2.390	2.390	356,000
2026-03-16	2.390	2.440	2.370	2.380	2.380	372,000
2026-03-13	2.410	2.420	2.390	2.390	2.390	336,000
2026-03-12	2.450	2.460	2.410	2.410	2.410	248,000
2026-03-11	2.460	2.460	2.400	2.400	2.400	380,000
2026-03-10	2.420	2.430	2.390	2.420	2.420	536,000
2026-03-09	2.460	2.460	2.420	2.420	2.420	300,000
2026-03-06	2.480	2.480	2.450	2.460	2.460	340,000
2026-03-05	2.490	2.490	2.470	2.480	2.480	352,000
2026-03-04	2.490	2.500	2.470	2.470	2.470	488,000
2026-03-03	2.580	2.580	2.490	2.490	2.490	372,000
2026-03-02	2.510	2.520	2.470	2.510	2.510	280,000
2026-02-27	2.520	2.520	2.490	2.510	2.510	368,000
2026-02-26	2.510	2.520	2.500	2.520	2.520	248,000
2026-02-25	2.560	2.570	2.510	2.510	2.510	464,000
2026-02-24	2.500	2.550	2.490	2.510	2.510	348,000
2026-02-23	2.500	2.510	2.490	2.500	2.500	284,000
2026-02-20	2.540	2.550	2.490	2.550	2.550	396,000
2026-02-16	2.470	2.520	2.470	2.480	2.480	168,000
2026-02-13	2.500	2.540	2.500	2.500	2.500	376,000
2026-02-12	2.500	2.540	2.500	2.500	2.500	394,540
2026-02-11	2.500	2.520	2.410	2.490	2.490	376,000
2026-02-10	2.460	2.540	2.450	2.500	2.500	428,000
2026-02-09	2.420	2.530	2.420	2.460	2.460	92,000
2026-02-06	2.370	2.500	2.350	2.420	2.420	188,000
2026-02-05	2.360	2.400	2.350	2.370	2.370	96,000
2026-02-04	2.370	2.390	2.350	2.360	2.360	92,000
2026-02-03	2.290	2.390	2.290	2.370	2.370	380,600
2026-02-02	2.300	2.300	2.290	2.290	2.290	564,000
2026-01-30	2.300	2.300	2.290	2.300	2.300	216,000
2026-01-29	2.310	2.310	2.290	2.300	2.300	216,000

← NewerPage 3 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.