Chi Kan Holdings Limited 9913
HKEX · Hong Kong SAR China · Industrial Services
HKD 2.34+0.02 (+1.08%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 2.34 | +1.08% | HKD 2.32 | HKD 2.34 | HKD 2.32 | 24.08K |
| 2026-09-29 | HKD 2.32 | -1.07% | HKD 2.34 | HKD 2.34 | HKD 2.31 | 96.00K |
| 2026-09-28 | HKD 2.34 | 0.00% | HKD 2.34 | HKD 2.35 | HKD 2.34 | 20.00K |
| 2026-09-25 | HKD 2.34 | 0.00% | HKD 2.34 | HKD 2.34 | HKD 2.34 | 0 |
| 2026-09-24 | HKD 2.34 | +0.86% | HKD 2.34 | HKD 2.34 | HKD 2.33 | 44.22K |
| 2026-09-23 | HKD 2.32 | -1.28% | HKD 2.35 | HKD 2.40 | HKD 2.32 | 140.48K |
| 2026-09-22 | HKD 2.35 | -0.84% | HKD 2.37 | HKD 2.42 | HKD 2.34 | 2.00M |
| 2026-09-21 | HKD 2.37 | -1.25% | HKD 2.40 | HKD 2.42 | HKD 2.37 | 296.48K |
| 2026-09-18 | HKD 2.40 | +3.45% | HKD 2.34 | HKD 2.40 | HKD 2.33 | 484.60K |
| 2026-09-17 | HKD 2.32 | +3.57% | HKD 2.24 | HKD 2.37 | HKD 2.23 | 316.51K |
| 2026-09-16 | HKD 2.24 | +1.82% | HKD 2.20 | HKD 2.24 | HKD 2.19 | 196.50K |
| 2026-09-15 | HKD 2.20 | +0.69% | HKD 2.20 | HKD 2.20 | HKD 2.20 | 4.00K |
| 2026-09-14 | HKD 2.18 | +0.92% | HKD 2.25 | HKD 2.25 | HKD 2.18 | 16.79K |
| 2026-09-11 | HKD 2.16 | +0.93% | HKD 2.14 | HKD 2.30 | HKD 2.14 | 36.00K |
| 2026-09-10 | HKD 2.14 | -0.92% | HKD 2.16 | HKD 2.16 | HKD 2.14 | 40.00K |
| 2026-09-09 | HKD 2.16 | -0.92% | HKD 2.18 | HKD 2.18 | HKD 2.16 | 24.00K |
| 2026-09-08 | HKD 2.18 | 0.00% | HKD 2.18 | HKD 2.17 | HKD 2.17 | 8.66K |
| 2026-09-07 | HKD 2.18 | -0.46% | HKD 2.19 | HKD 2.19 | HKD 2.18 | 60.00K |
| 2026-09-04 | HKD 2.19 | 0.00% | HKD 2.24 | HKD 2.20 | HKD 2.19 | 12.15K |
| 2026-09-03 | HKD 2.19 | 0.00% | HKD 2.25 | HKD 2.25 | HKD 2.19 | 8.00K |
| 2026-09-02 | HKD 2.19 | -1.13% | HKD 2.19 | HKD 2.19 | HKD 2.19 | 0 |
| 2026-09-01 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-08-31 | HKD 2.22 | -0.89% | HKD 2.28 | HKD 2.28 | HKD 2.22 | 64.00K |
| 2026-08-28 | HKD 2.24 | -0.22% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-08-27 | HKD 2.24 | +0.22% | HKD 2.24 | HKD 2.29 | HKD 2.23 | 56.26K |
| 2026-08-26 | HKD 2.24 | -1.32% | HKD 2.27 | HKD 2.27 | HKD 2.24 | 100.00K |
| 2026-08-25 | HKD 2.27 | -0.44% | HKD 2.28 | HKD 2.28 | HKD 2.26 | 292.80K |
| 2026-08-24 | HKD 2.28 | +0.22% | HKD 2.28 | HKD 2.29 | HKD 2.26 | 268.60K |
| 2026-08-21 | HKD 2.28 | -1.94% | HKD 2.32 | HKD 2.32 | HKD 2.28 | 284.44K |
| 2026-08-20 | HKD 2.32 | -0.22% | HKD 2.33 | HKD 2.33 | HKD 2.30 | 296.78K |
| 2026-08-19 | HKD 2.33 | 0.00% | HKD 2.33 | HKD 2.33 | HKD 2.32 | 272.41K |
| 2026-08-18 | HKD 2.33 | -0.21% | HKD 2.34 | HKD 2.34 | HKD 2.30 | 312.41K |
| 2026-08-17 | HKD 2.33 | 0.00% | HKD 2.34 | HKD 2.34 | HKD 2.32 | 280.14K |
| 2026-08-14 | HKD 2.33 | 0.00% | HKD 2.34 | HKD 2.37 | HKD 2.31 | 364.45K |
| 2026-08-13 | HKD 2.33 | +0.22% | HKD 2.33 | HKD 2.37 | HKD 2.33 | 284.90K |
| 2026-08-12 | HKD 2.33 | +0.22% | HKD 2.33 | HKD 2.38 | HKD 2.33 | 376.72K |
| 2026-08-11 | HKD 2.32 | -2.52% | HKD 2.38 | HKD 2.42 | HKD 2.32 | 442.04K |
| 2026-08-10 | HKD 2.38 | +3.93% | HKD 2.29 | HKD 2.38 | HKD 2.28 | 652.84K |
| 2026-08-07 | HKD 2.29 | -1.29% | HKD 2.32 | HKD 2.36 | HKD 2.29 | 497.00K |
| 2026-08-06 | HKD 2.32 | -1.69% | HKD 2.36 | HKD 2.38 | HKD 2.31 | 628.98K |
| 2026-08-05 | HKD 2.36 | +3.28% | HKD 2.29 | HKD 2.38 | HKD 2.29 | 557.92K |
| 2026-08-04 | HKD 2.29 | -0.44% | HKD 2.30 | HKD 2.35 | HKD 2.29 | 821.24K |
| 2026-08-03 | HKD 2.30 | -0.22% | HKD 2.30 | HKD 2.37 | HKD 2.30 | 508.54K |
| 2026-07-31 | HKD 2.30 | -0.43% | HKD 2.31 | HKD 2.35 | HKD 2.27 | 588.00K |
| 2026-07-30 | HKD 2.31 | 0.00% | HKD 2.31 | HKD 2.35 | HKD 2.30 | 497.68K |
| 2026-07-29 | HKD 2.31 | +1.32% | HKD 2.29 | HKD 2.37 | HKD 2.28 | 680.00K |
| 2026-07-28 | HKD 2.28 | +0.88% | HKD 2.27 | HKD 2.38 | HKD 2.27 | 597.44K |
| 2026-07-27 | HKD 2.26 | -3.00% | HKD 2.33 | HKD 2.38 | HKD 2.25 | 396.04K |
| 2026-07-24 | HKD 2.33 | +3.56% | HKD 2.25 | HKD 2.33 | HKD 2.24 | 384.95K |
| 2026-07-23 | HKD 2.25 | +0.45% | HKD 2.24 | HKD 2.26 | HKD 2.22 | 291.66K |
| 2026-07-22 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.28 | HKD 2.23 | 317.00K |
| 2026-07-21 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.29 | HKD 2.24 | 352.40K |
| 2026-07-20 | HKD 2.24 | -0.44% | HKD 2.25 | HKD 2.33 | HKD 2.23 | 366.84K |
| 2026-07-17 | HKD 2.25 | -0.44% | HKD 2.26 | HKD 2.31 | HKD 2.22 | 388.00K |
| 2026-07-16 | HKD 2.26 | -0.44% | HKD 2.27 | HKD 2.28 | HKD 2.24 | 392.50K |
| 2026-07-15 | HKD 2.27 | 0.00% | HKD 2.27 | HKD 2.33 | HKD 2.25 | 420.23K |
| 2026-07-14 | HKD 2.27 | -0.44% | HKD 2.28 | HKD 2.30 | HKD 2.25 | 308.00K |
| 2026-07-13 | HKD 2.28 | 0.00% | HKD 2.28 | HKD 2.32 | HKD 2.26 | 332.15K |
| 2026-07-10 | HKD 2.28 | -0.44% | HKD 2.29 | HKD 2.34 | HKD 2.25 | 412.00K |
| 2026-07-09 | HKD 2.29 | +0.88% | HKD 2.28 | HKD 2.32 | HKD 2.26 | 1.47M |
| 2026-07-08 | HKD 2.27 | -1.73% | HKD 2.31 | HKD 2.36 | HKD 2.27 | 301.66K |
| 2026-07-07 | HKD 2.31 | -0.86% | HKD 2.33 | HKD 2.38 | HKD 2.29 | 276.91K |
| 2026-07-06 | HKD 2.33 | +1.30% | HKD 2.30 | HKD 2.38 | HKD 2.29 | 333.04K |
| 2026-07-03 | HKD 2.30 | 0.00% | HKD 2.30 | HKD 2.34 | HKD 2.27 | 312.84K |
| 2026-07-02 | HKD 2.30 | +0.44% | HKD 2.29 | HKD 2.31 | HKD 2.26 | 345.90K |
| 2026-06-30 | HKD 2.29 | -1.72% | HKD 2.33 | HKD 2.38 | HKD 2.25 | 456.26K |
| 2026-06-29 | HKD 2.33 | +0.43% | HKD 2.32 | HKD 2.37 | HKD 2.31 | 297.12K |
| 2026-06-26 | HKD 2.32 | +2.20% | HKD 2.27 | HKD 2.37 | HKD 2.26 | 460.00K |
| 2026-06-25 | HKD 2.27 | -0.87% | HKD 2.29 | HKD 2.32 | HKD 2.19 | 314.77K |
| 2026-06-24 | HKD 2.29 | -0.87% | HKD 2.31 | HKD 2.31 | HKD 2.27 | 290.50K |
| 2026-06-23 | HKD 2.31 | 0.00% | HKD 2.31 | HKD 2.41 | HKD 2.30 | 260.00K |
| 2026-06-22 | HKD 2.31 | 0.00% | HKD 2.33 | HKD 2.33 | HKD 2.29 | 288.54K |
| 2026-06-18 | HKD 2.31 | -1.70% | HKD 2.34 | HKD 2.43 | HKD 2.30 | 292.00K |
| 2026-06-17 | HKD 2.35 | +0.43% | HKD 2.34 | HKD 2.39 | HKD 2.30 | 332.92K |
| 2026-06-16 | HKD 2.34 | -0.43% | HKD 2.39 | HKD 2.39 | HKD 2.33 | 309.75K |
| 2026-06-15 | HKD 2.35 | 0.00% | HKD 2.35 | HKD 2.35 | HKD 2.31 | 285.02K |
| 2026-06-12 | HKD 2.35 | 0.00% | HKD 2.35 | HKD 2.37 | HKD 2.34 | 276.00K |
| 2026-06-11 | HKD 2.35 | 0.00% | HKD 2.35 | HKD 2.36 | HKD 2.34 | 292.00K |
| 2026-06-10 | HKD 2.35 | +1.73% | HKD 2.34 | HKD 2.35 | HKD 2.30 | 280.00K |
| 2026-06-09 | HKD 2.31 | +0.43% | HKD 2.35 | HKD 2.35 | HKD 2.27 | 329.54K |
| 2026-06-08 | HKD 2.30 | -0.86% | HKD 2.34 | HKD 2.34 | HKD 2.30 | 300.00K |
| 2026-06-05 | HKD 2.32 | +0.87% | HKD 2.33 | HKD 2.35 | HKD 2.29 | 300.00K |
| 2026-06-04 | HKD 2.30 | -2.13% | HKD 2.35 | HKD 2.35 | HKD 2.30 | 268.00K |
| 2026-06-03 | HKD 2.35 | -0.42% | HKD 2.37 | HKD 2.37 | HKD 2.35 | 260.00K |
| 2026-06-02 | HKD 2.36 | +0.85% | HKD 2.34 | HKD 2.36 | HKD 2.33 | 292.12K |
| 2026-06-01 | HKD 2.34 | 0.00% | HKD 2.40 | HKD 2.40 | HKD 2.32 | 320.00K |
| 2026-05-29 | HKD 2.34 | -1.68% | HKD 2.39 | HKD 2.42 | HKD 2.31 | 292.00K |
| 2026-05-28 | HKD 2.38 | +3.03% | HKD 2.32 | HKD 2.38 | HKD 2.26 | 288.00K |
| 2026-05-27 | HKD 2.31 | -0.86% | HKD 2.33 | HKD 2.33 | HKD 2.27 | 444.00K |
| 2026-05-26 | HKD 2.33 | +0.87% | HKD 2.29 | HKD 2.33 | HKD 2.27 | 368.00K |