CGHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	24.61	24.64	24.53	24.53	24.53	-0.17%	39,472
Oct 30, 2026	24.55	24.57	24.54	24.57	24.57	-0.17%	22,057
Oct 29, 2026	24.67	24.73	24.66	24.72	24.61	0.16%	73,113
Oct 28, 2026	24.74	24.74	24.66	24.68	24.57	0.12%	26,535
Oct 27, 2026	24.61	24.67	24.60	24.65	24.54	0.08%	121,386
Oct 26, 2026	24.56	24.64	24.56	24.63	24.52	0.25%	36,452
Oct 23, 2026	24.52	24.58	24.52	24.57	24.46	-0.08%	45,988
Oct 22, 2026	24.49	24.60	24.49	24.59	24.48	0.41%	46,735
Oct 21, 2026	24.50	24.54	24.48	24.49	24.38	-	47,193
Oct 20, 2026	24.48	24.54	24.45	24.49	24.38	-0.03%	33,739
Oct 19, 2026	24.55	24.55	24.48	24.50	24.39	0.04%	59,029
Oct 16, 2026	24.53	24.56	24.47	24.49	24.38	-0.25%	76,011
Oct 15, 2026	24.46	24.56	24.46	24.55	24.44	0.37%	71,817
Oct 14, 2026	24.45	24.47	24.40	24.46	24.35	-0.16%	133,313
Oct 13, 2026	24.50	24.51	24.46	24.50	24.39	-0.04%	127,238
Oct 12, 2026	24.45	24.51	24.45	24.51	24.40	-0.04%	26,499
Oct 9, 2026	24.52	24.52	24.48	24.52	24.41	0.16%	633,478
Oct 8, 2026	24.45	24.51	24.45	24.48	24.37	-0.04%	50,294
Oct 7, 2026	24.43	24.51	24.43	24.49	24.38	-0.17%	38,816
Oct 6, 2026	24.47	24.55	24.47	24.53	24.42	0.41%	31,966
Oct 5, 2026	24.41	24.43	24.37	24.43	24.32	0.08%	40,040
Oct 2, 2026	24.46	24.50	24.39	24.41	24.30	0.08%	77,690
Oct 1, 2026	24.38	24.41	24.25	24.39	24.28	0.04%	35,738
Sep 30, 2026	24.43	24.46	24.38	24.38	24.27	-	43,445
Sep 29, 2026	24.50	24.50	24.37	24.38	24.27	-0.19%	28,997
Sep 28, 2026	24.54	24.58	24.54	24.54	24.32	-0.45%	19,506
Sep 25, 2026	24.71	24.71	24.60	24.65	24.43	-0.17%	25,366
Sep 24, 2026	24.69	24.73	24.68	24.69	24.47	-0.19%	51,926
Sep 23, 2026	24.86	24.86	24.72	24.74	24.52	-0.72%	44,117
Sep 22, 2026	24.93	24.96	24.90	24.92	24.70	-0.07%	28,298
Sep 21, 2026	24.90	24.97	24.89	24.94	24.71	0.26%	22,231
Sep 18, 2026	24.89	24.90	24.87	24.87	24.65	-0.30%	15,102
Sep 17, 2026	24.92	25.03	24.89	24.94	24.72	0.42%	42,621
Sep 16, 2026	24.88	24.92	24.84	24.84	24.62	-	19,885
Sep 15, 2026	24.87	24.87	24.83	24.84	24.62	-0.19%	19,402
Sep 14, 2026	24.94	24.94	24.86	24.89	24.66	-0.19%	19,107
Sep 11, 2026	24.98	24.99	24.93	24.93	24.71	0.03%	25,387
Sep 10, 2026	24.95	24.99	24.93	24.93	24.70	-0.37%	26,112
Sep 9, 2026	25.06	25.06	25.01	25.02	24.80	-0.16%	41,215
Sep 8, 2026	25.07	25.09	25.06	25.06	24.84	-0.14%	16,375
Sep 4, 2026	25.08	25.10	25.07	25.10	24.87	-0.02%	24,007
Sep 3, 2026	25.10	25.11	25.08	25.10	24.87	0.10%	23,875
Sep 2, 2026	25.07	25.09	25.07	25.08	24.85	-	18,099
Sep 1, 2026	25.13	25.13	25.08	25.08	24.85	-0.28%	18,625
Aug 31, 2026	25.19	25.19	25.11	25.15	24.92	0.03%	119,108
Aug 28, 2026	25.34	25.34	25.24	25.25	24.91	-0.34%	55,821
Aug 27, 2026	25.30	25.36	25.30	25.33	24.99	-0.04%	43,394
Aug 26, 2026	25.26	25.34	25.26	25.34	25.00	0.04%	29,604
Aug 25, 2026	25.30	25.33	25.26	25.33	24.99	0.34%	37,416
Aug 24, 2026	25.27	25.27	25.21	25.25	24.91	-0.06%	32,766