Chi Kan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.500	2.500	2.470	2.490	2.490	96,000
2025-08-04	2.570	2.570	2.490	2.500	2.500	88,000
2025-08-01	2.500	2.530	2.500	2.530	2.530	92,000
2025-07-31	2.480	2.590	2.470	2.550	2.550	108,000
2025-07-30	2.460	2.460	2.460	2.460	2.460	92,000
2025-07-29	2.510	2.510	2.480	2.480	2.480	148,000
2025-07-28	2.500	2.580	2.480	2.500	2.500	84,000
2025-07-25	2.480	2.490	2.460	2.490	2.490	92,000
2025-07-24	2.490	2.490	2.390	2.440	2.440	116,000
2025-07-23	2.490	2.510	2.480	2.510	2.510	100,000
2025-07-22	2.500	2.500	2.470	2.470	2.470	88,000
2025-07-21	2.500	2.500	2.470	2.470	2.470	96,000
2025-07-18	2.480	2.550	2.480	2.530	2.530	112,000
2025-07-17	2.530	2.530	2.490	2.490	2.490	100,000
2025-07-16	2.490	2.610	2.490	2.530	2.530	118,660
2025-07-15	2.530	2.600	2.490	2.490	2.490	120,000
2025-07-14	2.550	2.580	2.500	2.500	2.500	128,000
2025-07-11	2.530	2.530	2.500	2.530	2.530	96,000
2025-07-10	2.550	2.550	2.540	2.540	2.540	100,000
2025-07-09	2.540	2.580	2.540	2.560	2.560	93,800
2025-07-08	2.600	2.600	2.560	2.560	2.560	108,000
2025-07-07	2.600	2.620	2.590	2.590	2.590	91,200
2025-07-04	2.690	2.690	2.600	2.620	2.620	84,000
2025-07-03	2.690	2.690	2.570	2.600	2.600	88,000
2025-07-02	2.600	2.650	2.570	2.610	2.610	88,000
2025-06-30	2.620	2.690	2.570	2.590	2.590	92,000
2025-06-27	2.650	2.650	2.580	2.580	2.580	104,000
2025-06-26	2.590	2.710	2.550	2.560	2.560	336,000
2025-06-25	2.570	2.610	2.530	2.600	2.600	432,000
2025-06-24	2.650	2.650	2.650	2.650	2.650	256,000
2025-06-23	2.560	2.720	2.550	2.720	2.720	300,200
2025-06-20	2.500	2.610	2.500	2.600	2.600	296,000
2025-06-19	2.510	2.510	2.510	2.510	2.510	152,000
2025-06-18	2.550	2.630	2.510	2.530	2.530	436,000
2025-06-17	2.540	2.630	2.530	2.590	2.590	168,000
2025-06-16	2.500	2.650	2.490	2.620	2.620	196,000
2025-06-13	2.590	2.610	2.550	2.560	2.560	332,000
2025-06-12	2.630	2.630	2.590	2.590	2.590	196,000
2025-06-11	2.650	2.650	2.650	2.650	2.650	140,000
2025-06-10	2.640	2.720	2.630	2.650	2.650	228,000
2025-06-09	2.660	2.690	2.510	2.690	2.690	452,000
2025-06-06	2.630	2.660	2.630	2.660	2.660	140,000
2025-06-05	2.650	2.690	2.650	2.650	2.650	156,000
2025-06-04	2.700	2.700	2.700	2.700	2.700	136,000
2025-06-03	2.700	2.700	2.700	2.700	2.700	164,000
2025-06-02	2.720	2.720	2.660	2.690	2.690	228,000
2025-05-30	2.680	2.680	2.680	2.680	2.680	140,000
2025-05-29	2.690	2.710	2.670	2.710	2.710	304,000
2025-05-28	2.720	2.740	2.700	2.740	2.740	376,000
2025-05-27	2.710	2.730	2.710	2.710	2.710	148,000
2025-05-26	2.680	2.730	2.670	2.730	2.730	220,000
2025-05-23	2.670	2.680	2.640	2.680	2.680	144,000
2025-05-22	2.650	2.680	2.650	2.650	2.650	144,000
2025-05-21	2.620	2.700	2.620	2.700	2.700	200,000
2025-05-20	2.680	2.700	2.680	2.680	2.680	152,000
2025-05-19	2.740	2.740	2.680	2.680	2.680	244,000
2025-05-16	2.710	2.720	2.710	2.720	2.720	88,000
2025-05-15	2.740	2.740	2.690	2.720	2.720	84,000
2025-05-14	2.700	2.730	2.680	2.710	2.710	88,000
2025-05-13	2.730	2.730	2.650	2.680	2.680	88,000

← NewerPage 6 of 21 · 1,235 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.