Chi Kan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.450	2.540	2.450	2.520	2.520	100,000
2025-02-07	2.470	2.560	2.470	2.500	2.500	228,000
2025-02-06	2.420	2.470	2.420	2.460	2.460	132,000
2025-02-05	2.380	2.670	2.380	2.430	2.430	252,000
2025-02-04	2.290	2.430	2.280	2.410	2.410	120,000
2025-02-03	2.350	2.430	2.310	2.320	2.320	120,000
2025-01-28	2.320	2.320	2.320	2.320	2.320	88,000
2025-01-27	2.380	2.400	2.350	2.360	2.360	128,000
2025-01-24	2.390	2.420	2.380	2.390	2.390	128,000
2025-01-23	2.420	2.420	2.390	2.410	2.410	128,000
2025-01-22	2.400	2.430	2.390	2.410	2.410	128,000
2025-01-21	2.440	2.450	2.400	2.400	2.400	124,000
2025-01-20	2.450	2.470	2.410	2.430	2.430	156,000
2025-01-17	2.420	2.480	2.370	2.450	2.450	552,000
2025-01-16	2.420	2.430	2.400	2.430	2.430	320,000
2025-01-15	2.430	2.440	2.380	2.410	2.410	112,000
2025-01-14	2.430	2.440	2.420	2.420	2.420	48,000
2025-01-13	2.440	2.500	2.420	2.430	2.430	284,000
2025-01-10	2.430	2.450	2.380	2.410	2.410	120,000
2025-01-09	2.360	2.410	2.350	2.370	2.370	128,000
2025-01-08	2.440	2.480	2.330	2.390	2.390	188,000
2025-01-07	2.420	2.450	2.360	2.440	2.440	148,000
2025-01-06	2.420	2.450	2.350	2.420	2.420	108,000
2025-01-03	2.470	2.700	2.360	2.410	2.410	200,000
2025-01-02	2.450	2.480	2.420	2.420	2.420	108,000
2024-12-31	2.400	2.400	2.400	2.400	2.400	76,000
2024-12-30	2.600	2.630	2.550	2.560	2.560	148,000
2024-12-27	2.590	2.630	2.590	2.620	2.620	184,000
2024-12-24	2.600	2.600	2.600	2.600	2.600	128,000
2024-12-23	2.640	2.700	2.550	2.620	2.620	164,000
2024-12-20	2.660	2.700	2.600	2.640	2.640	136,000
2024-12-19	2.670	2.670	2.670	2.670	2.670	128,000
2024-12-18	2.640	2.800	2.620	2.650	2.650	132,000
2024-12-17	2.660	2.690	2.580	2.600	2.600	68,000
2024-12-16	2.660	2.660	2.660	2.660	2.660	16,000
2024-12-13	2.650	2.660	2.630	2.630	2.630	44,000
2024-12-12	2.670	2.670	2.650	2.650	2.650	16,000
2024-12-11	2.670	2.670	2.650	2.650	2.650	16,000
2024-12-10	2.670	2.740	2.650	2.670	2.670	84,000
2024-12-09	2.700	2.700	2.660	2.670	2.670	124,000
2024-12-06	2.700	2.720	2.680	2.700	2.700	25,720
2024-12-05	2.700	2.700	2.680	2.680	2.680	24,000
2024-12-04	2.700	2.700	2.700	2.700	2.700	4,000
2024-12-03	2.680	2.720	2.670	2.670	2.670	24,000
2024-12-02	2.680	2.720	2.670	2.690	2.690	52,000
2024-11-29	2.680	2.680	2.630	2.680	2.680	104,000
2024-11-28	2.700	2.720	2.660	2.670	2.670	252,000
2024-11-27	2.670	2.670	2.670	2.670	2.670	8,000
2024-11-26	2.700	2.700	2.670	2.670	2.670	8,000
2024-11-25	2.670	2.670	2.670	2.670	2.670	4,000
2024-11-22	2.700	2.750	2.670	2.670	2.670	36,000
2024-11-21	2.700	2.730	2.670	2.670	2.670	68,000
2024-11-20	2.700	2.700	2.690	2.700	2.700	332,000
2024-11-19	2.700	2.750	2.690	2.700	2.700	28,000
2024-11-18	2.700	2.740	2.700	2.700	2.700	256,000
2024-11-15	2.700	2.700	2.670	2.670	2.670	20,000
2024-11-14	2.700	2.740	2.660	2.660	2.660	52,000
2024-11-13	2.700	2.750	2.690	2.710	2.710	624,000
2024-11-12	2.700	2.700	2.700	2.700	2.700	4,000
2024-11-11	2.720	2.750	2.650	2.650	2.650	68,000

← NewerPage 8 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.