Chi Kan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.640	2.660	2.640	2.650	2.650	84,000
2025-05-09	2.690	2.690	2.640	2.660	2.660	84,000
2025-05-08	2.590	2.660	2.590	2.650	2.650	88,000
2025-05-07	2.600	2.630	2.600	2.600	2.600	96,000
2025-05-06	2.700	2.700	2.580	2.620	2.620	92,000
2025-05-02	2.630	2.760	2.570	2.640	2.640	120,000
2025-04-30	2.550	2.590	2.530	2.590	2.590	548,000
2025-04-29	2.540	2.560	2.500	2.560	2.560	204,000
2025-04-28	2.520	2.560	2.510	2.510	2.510	440,000
2025-04-25	2.520	2.560	2.520	2.560	2.560	348,000
2025-04-24	2.590	2.590	2.510	2.510	2.510	332,000
2025-04-23	2.520	2.670	2.520	2.550	2.550	1,412,000
2025-04-22	2.520	2.570	2.500	2.530	2.530	548,000
2025-04-17	2.530	2.550	2.520	2.530	2.530	204,000
2025-04-16	2.500	2.670	2.490	2.540	2.540	624,000
2025-04-15	2.560	2.570	2.510	2.510	2.510	924,000
2025-04-14	2.540	2.550	2.490	2.500	2.500	112,000
2025-04-11	2.500	2.560	2.480	2.490	2.490	844,000
2025-04-10	2.510	2.570	2.480	2.510	2.510	524,000
2025-04-09	2.530	2.600	2.500	2.530	2.530	784,000
2025-04-08	2.530	2.680	2.530	2.540	2.540	992,000
2025-04-07	2.490	2.680	2.380	2.530	2.530	888,000
2025-04-03	2.510	2.510	2.450	2.510	2.510	1,016,000
2025-04-02	2.510	2.510	2.460	2.460	2.460	336,000
2025-04-01	2.550	2.550	2.410	2.500	2.500	344,000
2025-03-31	2.490	2.510	2.460	2.490	2.490	704,000
2025-03-28	2.540	2.540	2.460	2.510	2.510	1,040,000
2025-03-27	2.520	2.540	2.480	2.520	2.520	972,000
2025-03-26	2.530	2.530	2.500	2.510	2.510	728,000
2025-03-25	2.530	2.530	2.480	2.520	2.520	392,000
2025-03-24	2.510	2.540	2.500	2.500	2.500	724,000
2025-03-21	2.510	2.530	2.400	2.500	2.500	1,036,000
2025-03-20	2.450	2.550	2.430	2.500	2.500	1,572,000
2025-03-19	2.410	2.520	2.400	2.500	2.500	96,000
2025-03-18	2.340	2.450	2.330	2.410	2.410	112,000
2025-03-17	2.420	2.420	2.320	2.330	2.330	96,000
2025-03-14	2.450	2.450	2.450	2.450	2.450	88,000
2025-03-13	2.490	2.490	2.430	2.460	2.460	88,000
2025-03-12	2.490	2.500	2.480	2.500	2.500	88,000
2025-03-11	2.500	2.500	2.470	2.490	2.490	108,000
2025-03-10	2.440	2.500	2.420	2.490	2.490	88,000
2025-03-07	2.430	2.460	2.420	2.460	2.460	184,000
2025-03-06	2.430	2.550	2.410	2.430	2.430	104,000
2025-03-05	2.430	2.430	2.430	2.430	2.430	88,000
2025-03-04	2.470	2.470	2.440	2.450	2.450	100,000
2025-03-03	2.500	2.500	2.460	2.460	2.460	96,000
2025-02-28	2.440	2.440	2.420	2.420	2.420	88,000
2025-02-27	2.500	2.500	2.440	2.440	2.440	92,000
2025-02-26	2.470	2.490	2.470	2.490	2.490	88,000
2025-02-25	2.500	2.730	2.490	2.540	2.540	212,000
2025-02-24	2.440	2.490	2.440	2.490	2.490	96,000
2025-02-21	2.450	2.450	2.420	2.440	2.440	92,000
2025-02-20	2.460	2.460	2.430	2.430	2.430	100,000
2025-02-19	2.500	2.590	2.460	2.470	2.470	88,000
2025-02-18	2.500	2.500	2.500	2.500	2.500	908,000
2025-02-17	2.490	2.520	2.470	2.470	2.470	92,000
2025-02-14	2.550	2.570	2.540	2.540	2.540	88,000
2025-02-13	2.540	2.670	2.460	2.590	2.590	132,000
2025-02-12	2.760	2.760	2.570	2.630	2.630	108,000
2025-02-11	2.600	2.600	2.580	2.580	2.580	108,000

← NewerPage 7 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.