Chanhigh Holdings Ltd. 2017
HKEX · Hong Kong SAR China · Commercial Services
HKD 0.8450-0.02 (-1.74%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.85 | -1.74% | HKD 0.88 | HKD 0.89 | HKD 0.79 | 662.00K |
| 2026-09-30 | HKD 0.86 | +3.61% | HKD 0.80 | HKD 0.95 | HKD 0.72 | 3.12M |
| 2026-09-29 | HKD 0.83 | +16.08% | HKD 0.69 | HKD 0.84 | HKD 0.65 | 3.46M |
| 2026-09-28 | HKD 0.71 | +17.21% | HKD 0.61 | HKD 0.80 | HKD 0.56 | 2.04M |
| 2026-09-25 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 0 |
| 2026-09-24 | HKD 0.61 | 0.00% | HKD 0.60 | HKD 0.61 | HKD 0.59 | 90.00K |
| 2026-09-23 | HKD 0.61 | -6.15% | HKD 0.64 | HKD 0.62 | HKD 0.60 | 336.00K |
| 2026-09-22 | HKD 0.65 | +21.50% | HKD 0.58 | HKD 0.65 | HKD 0.55 | 862.00K |
| 2026-09-21 | HKD 0.54 | -2.73% | HKD 0.51 | HKD 0.58 | HKD 0.51 | 138.00K |
| 2026-09-18 | HKD 0.55 | +1.85% | HKD 0.56 | HKD 0.56 | HKD 0.54 | 192.00K |
| 2026-09-17 | HKD 0.54 | 0.00% | HKD 0.55 | HKD 0.56 | HKD 0.54 | 238.00K |
| 2026-09-16 | HKD 0.54 | +4.85% | HKD 0.51 | HKD 0.59 | HKD 0.51 | 172.00K |
| 2026-09-15 | HKD 0.51 | -8.04% | HKD 0.58 | HKD 0.58 | HKD 0.50 | 660.00K |
| 2026-09-14 | HKD 0.56 | +1.82% | HKD 0.55 | HKD 0.62 | HKD 0.55 | 400.00K |
| 2026-09-11 | HKD 0.55 | -3.51% | HKD 0.55 | HKD 0.57 | HKD 0.54 | 216.00K |
| 2026-09-10 | HKD 0.57 | -5.79% | HKD 0.61 | HKD 0.65 | HKD 0.55 | 566.00K |
| 2026-09-09 | HKD 0.61 | -12.95% | HKD 0.65 | HKD 0.67 | HKD 0.60 | 552.00K |
| 2026-09-08 | HKD 0.69 | +9.45% | HKD 0.60 | HKD 0.72 | HKD 0.58 | 728.00K |
| 2026-09-07 | HKD 0.63 | -11.81% | HKD 0.71 | HKD 0.71 | HKD 0.63 | 652.00K |
| 2026-09-04 | HKD 0.72 | +5.11% | HKD 0.69 | HKD 0.75 | HKD 0.65 | 1.07M |
| 2026-09-03 | HKD 0.69 | +18.10% | HKD 0.60 | HKD 0.75 | HKD 0.60 | 1.63M |
| 2026-09-02 | HKD 0.58 | +36.47% | HKD 0.44 | HKD 0.61 | HKD 0.44 | 3.33M |
| 2026-09-01 | HKD 0.43 | -3.41% | HKD 0.42 | HKD 0.44 | HKD 0.40 | 446.00K |
| 2026-08-31 | HKD 0.44 | +7.32% | HKD 0.42 | HKD 0.46 | HKD 0.42 | 674.00K |
| 2026-08-28 | HKD 0.41 | -1.20% | HKD 0.40 | HKD 0.41 | HKD 0.38 | 422.00K |
| 2026-08-27 | HKD 0.41 | +1.22% | HKD 0.38 | HKD 0.42 | HKD 0.38 | 118.00K |
| 2026-08-26 | HKD 0.41 | +7.89% | HKD 0.38 | HKD 0.43 | HKD 0.37 | 312.00K |
| 2026-08-25 | HKD 0.38 | -10.59% | HKD 0.41 | HKD 0.41 | HKD 0.35 | 1.72M |
| 2026-08-24 | HKD 0.43 | -7.61% | HKD 0.45 | HKD 0.47 | HKD 0.39 | 2.36M |
| 2026-08-21 | HKD 0.46 | -4.17% | HKD 0.48 | HKD 0.49 | HKD 0.45 | 3.57M |
| 2026-08-20 | HKD 0.48 | -12.73% | HKD 0.57 | HKD 0.57 | HKD 0.46 | 2.04M |
| 2026-08-19 | HKD 0.55 | -1.79% | HKD 0.53 | HKD 0.58 | HKD 0.53 | 222.00K |
| 2026-08-18 | HKD 0.56 | +15.46% | HKD 0.48 | HKD 0.60 | HKD 0.47 | 2.43M |
| 2026-08-17 | HKD 0.49 | -5.83% | HKD 0.50 | HKD 0.52 | HKD 0.48 | 1.82M |
| 2026-08-14 | HKD 0.51 | +6.19% | HKD 0.50 | HKD 0.53 | HKD 0.46 | 2.68M |
| 2026-08-13 | HKD 0.49 | -3.96% | HKD 0.52 | HKD 0.52 | HKD 0.47 | 2.20M |
| 2026-08-12 | HKD 0.50 | +9.78% | HKD 0.48 | HKD 0.54 | HKD 0.47 | 4.16M |
| 2026-08-11 | HKD 0.46 | +1.10% | HKD 0.46 | HKD 0.47 | HKD 0.41 | 2.13M |
| 2026-08-10 | HKD 0.46 | +40.00% | HKD 0.35 | HKD 0.49 | HKD 0.35 | 6.59M |
| 2026-08-07 | HKD 0.32 | -12.16% | HKD 0.37 | HKD 0.38 | HKD 0.31 | 2.04M |
| 2026-08-06 | HKD 0.37 | -1.33% | HKD 0.36 | HKD 0.38 | HKD 0.33 | 1.42M |
| 2026-08-05 | HKD 0.38 | +38.89% | HKD 0.28 | HKD 0.38 | HKD 0.28 | 1.18M |
| 2026-08-04 | HKD 0.27 | -1.82% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 1.21M |
| 2026-08-03 | HKD 0.28 | -14.06% | HKD 0.31 | HKD 0.31 | HKD 0.26 | 3.42M |
| 2026-07-31 | HKD 0.32 | +1.59% | HKD 0.31 | HKD 0.35 | HKD 0.30 | 528.00K |
| 2026-07-30 | HKD 0.31 | -10.00% | HKD 0.33 | HKD 0.33 | HKD 0.31 | 142.00K |
| 2026-07-29 | HKD 0.35 | -6.67% | HKD 0.40 | HKD 0.40 | HKD 0.31 | 772.00K |
| 2026-07-28 | HKD 0.38 | +7.14% | HKD 0.32 | HKD 0.38 | HKD 0.30 | 188.00K |
| 2026-07-27 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-07-24 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-07-23 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-07-22 | HKD 0.35 | +4.48% | HKD 0.34 | HKD 0.37 | HKD 0.34 | 52.00K |
| 2026-07-21 | HKD 0.34 | -11.84% | HKD 0.38 | HKD 0.38 | HKD 0.32 | 606.00K |
| 2026-07-20 | HKD 0.38 | +43.40% | HKD 0.26 | HKD 0.39 | HKD 0.25 | 3.49M |
| 2026-07-17 | HKD 0.26 | +15.22% | HKD 0.24 | HKD 0.26 | HKD 0.24 | 2.82M |
| 2026-07-16 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-15 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-14 | HKD 0.23 | -7.26% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 2.00K |
| 2026-07-13 | HKD 0.25 | +16.43% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-07-10 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 14.00K |
| 2026-07-09 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-07-08 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 2.00K |
| 2026-07-07 | HKD 0.21 | +0.47% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-07-06 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-07-03 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-07-02 | HKD 0.21 | +1.44% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 792.00K |
| 2026-06-30 | HKD 0.21 | -5.43% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 302.00K |
| 2026-06-29 | HKD 0.22 | -9.80% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 82.00K |
| 2026-06-26 | HKD 0.25 | +3.81% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 20.00K |
| 2026-06-25 | HKD 0.24 | -1.67% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-24 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-23 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 20.00K |
| 2026-06-22 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-18 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-17 | HKD 0.24 | +4.35% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 100.00K |
| 2026-06-16 | HKD 0.23 | -6.12% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-15 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-12 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-11 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 86.00K |
| 2026-06-10 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-09 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-08 | HKD 0.25 | +2.08% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 124.00K |
| 2026-06-05 | HKD 0.24 | +3.45% | HKD 0.21 | HKD 0.24 | HKD 0.21 | 52.00K |
| 2026-06-04 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 50.00K |
| 2026-06-03 | HKD 0.23 | -2.52% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 100.00K |
| 2026-06-02 | HKD 0.24 | -0.83% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-01 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-05-29 | HKD 0.24 | +7.14% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 346.00K |
| 2026-05-28 | HKD 0.22 | +8.74% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 296.00K |
| 2026-05-27 | HKD 0.21 | -8.85% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 40.00K |