Chi Kan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.320	2.320	2.290	2.310	2.310	147,654
2026-01-27	2.300	2.420	2.290	2.330	2.330	548,000
2026-01-26	2.320	2.320	2.290	2.300	2.300	216,000
2026-01-23	2.320	2.340	2.280	2.320	2.320	316,000
2026-01-22	2.320	2.320	2.280	2.320	2.320	512,000
2026-01-21	2.320	2.320	2.300	2.320	2.320	236,000
2026-01-20	2.310	2.360	2.300	2.320	2.320	264,000
2026-01-19	2.340	2.340	2.310	2.310	2.310	208,000
2026-01-16	2.340	2.400	2.320	2.350	2.350	1,916,000
2026-01-15	2.350	2.380	2.330	2.350	2.350	384,000
2026-01-14	2.400	2.400	2.250	2.350	2.350	108,000
2026-01-13	2.360	2.360	2.330	2.350	2.350	148,000
2026-01-12	2.370	2.370	2.340	2.360	2.360	276,000
2026-01-09	2.390	2.390	2.360	2.360	2.360	100,000
2026-01-08	2.380	2.400	2.190	2.390	2.390	472,000
2026-01-07	2.340	2.450	2.310	2.370	2.370	296,000
2026-01-06	2.370	2.400	2.340	2.340	2.340	177,750
2026-01-05	2.390	2.390	2.360	2.360	2.360	244,000
2026-01-02	2.440	2.440	2.380	2.390	2.390	232,000
2025-12-31	2.390	2.390	2.370	2.370	2.370	196,000
2025-12-30	2.400	2.400	2.380	2.390	2.390	252,000
2025-12-29	2.400	2.400	2.390	2.400	2.400	436,000
2025-12-24	2.400	2.400	2.390	2.390	2.390	92,000
2025-12-23	2.410	2.410	2.390	2.400	2.400	200,000
2025-12-22	2.410	2.410	2.390	2.400	2.400	184,000
2025-12-19	2.410	2.440	2.390	2.410	2.410	1,124,000
2025-12-18	2.420	2.420	2.410	2.410	2.410	196,000
2025-12-17	2.440	2.440	2.410	2.420	2.420	196,000
2025-12-16	2.440	2.440	2.420	2.440	2.440	204,000
2025-12-15	2.420	2.440	2.410	2.440	2.440	624,000
2025-12-12	2.410	2.410	2.400	2.410	2.410	196,000
2025-12-11	2.420	2.420	2.390	2.410	2.410	252,000
2025-12-10	2.440	2.440	2.360	2.400	2.400	388,000
2025-12-09	2.340	2.450	2.330	2.440	2.440	204,000
2025-12-08	2.370	2.500	2.340	2.340	2.340	164,960
2025-12-05	2.400	2.400	2.370	2.370	2.370	252,000
2025-12-04	2.450	2.450	2.400	2.400	2.400	280,000
2025-12-03	2.450	2.450	2.440	2.450	2.450	184,000
2025-12-02	2.460	2.460	2.450	2.450	2.450	160,000
2025-12-01	2.480	2.480	2.460	2.460	2.460	204,000
2025-11-28	2.480	2.480	2.470	2.480	2.480	160,000
2025-11-27	2.480	2.480	2.460	2.480	2.480	180,000
2025-11-26	2.500	2.500	2.480	2.480	2.480	224,000
2025-11-25	2.500	2.500	2.490	2.500	2.500	188,000
2025-11-24	2.500	2.500	2.500	2.500	2.500	423,940
2025-11-21	2.480	2.500	2.470	2.500	2.500	476,000
2025-11-20	2.480	2.480	2.480	2.480	2.480	312,000
2025-11-19	2.480	2.510	2.480	2.510	2.510	316,000
2025-11-18	2.480	2.480	2.480	2.480	2.480	288,000
2025-11-17	2.530	2.530	2.470	2.480	2.480	332,000
2025-11-14	2.440	2.530	2.420	2.530	2.530	344,000
2025-11-13	2.440	2.440	2.430	2.430	2.430	276,000
2025-11-12	2.460	2.470	2.440	2.440	2.440	292,000
2025-11-11	2.450	2.460	2.420	2.460	2.460	352,000
2025-11-10	2.450	2.450	2.400	2.420	2.420	296,000
2025-11-07	2.400	2.410	2.390	2.410	2.410	284,000
2025-11-06	2.420	2.420	2.400	2.400	2.400	232,000
2025-11-05	2.390	2.410	2.390	2.410	2.410	296,000
2025-11-04	2.400	2.400	2.390	2.390	2.390	281,600
2025-11-03	2.420	2.420	2.400	2.400	2.400	272,000

← NewerPage 4 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.