Chimera S&P China HK Shariah ETF (ADX:CHHK)
United Arab Emirates · Delayed Price · Currency is AED 4.410
0.00 (0.00%)
At close: May 25, 2026
ADX:CHHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.35 | 4.56 | 4.35 | 4.41 | 4.41 | 1.38% | 4,282 |
| May 22, 2026 | 4.30 | 4.37 | 4.30 | 4.35 | 4.35 | -0.46% | 9,353 |
| May 21, 2026 | 4.37 | 4.37 | 4.27 | 4.37 | 4.37 | - | 1,613 |
| May 20, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.23% | 152 |
| May 19, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 0.93% | 47 |
| May 18, 2026 | 4.44 | 4.44 | 4.32 | 4.32 | 4.32 | -2.70% | 483 |
| May 15, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | 0.45% | 49 |
| May 14, 2026 | 4.51 | 4.51 | 4.42 | 4.42 | 4.42 | -1.78% | 4,156 |
| May 13, 2026 | 4.53 | 4.53 | 4.42 | 4.50 | 4.50 | -0.88% | 4,311 |
| May 12, 2026 | 4.54 | 4.54 | 4.44 | 4.54 | 4.54 | 0.22% | 2,354 |
| May 11, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.66% | 68 |
| May 8, 2026 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | 1.79% | 25 |
| May 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.05% | 77 |
| May 6, 2026 | 4.35 | 4.39 | 4.35 | 4.39 | 4.39 | 0.46% | 8,185 |
| May 5, 2026 | 4.37 | 4.37 | 4.29 | 4.37 | 4.37 | - | 1,719 |
| May 4, 2026 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | 0.23% | 574 |
| May 1, 2026 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | - | 200 |
| Apr 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.23% | 1,287 |
| Apr 29, 2026 | 4.35 | 4.35 | 4.25 | 4.35 | 4.35 | -0.46% | 1,264 |
| Apr 28, 2026 | 4.37 | 4.37 | 4.30 | 4.37 | 4.37 | -1.13% | 6,790 |
| Apr 27, 2026 | 4.41 | 4.42 | 4.41 | 4.42 | 4.42 | 0.23% | 3,102 |
| Apr 24, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 725 |
| Apr 23, 2026 | 4.56 | 4.57 | 4.40 | 4.41 | 4.41 | -4.13% | 2,066 |
| Apr 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | 239 |
| Apr 21, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.44% | 4,823 |
| Apr 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.65% | 753 |
| Apr 17, 2026 | 4.59 | 4.59 | 4.53 | 4.59 | 4.59 | -1.50% | 6,258 |
| Apr 16, 2026 | 4.43 | 4.85 | 4.43 | 4.66 | 4.66 | 5.67% | 27,396 |
| Apr 15, 2026 | 4.41 | 4.41 | 4.37 | 4.41 | 4.41 | 1.15% | 4,076 |
| Apr 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Apr 13, 2026 | 4.55 | 4.55 | 4.36 | 4.36 | 4.36 | -0.23% | 76 |
| Apr 10, 2026 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | - | 1,099 |
| Apr 9, 2026 | 4.37 | 4.49 | 4.37 | 4.37 | 4.37 | -2.89% | 406 |
| Apr 8, 2026 | 4.47 | 4.68 | 4.47 | 4.50 | 4.50 | 5.63% | 15,224 |
| Apr 7, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 1.43% | 3,586 |
| Apr 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | 2,510 |
| Apr 3, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.23% | 1,101 |
| Apr 2, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.67% | 1,059 |
| Apr 1, 2026 | 4.26 | 4.36 | 4.16 | 4.20 | 4.20 | -1.18% | 3,830 |
| Mar 31, 2026 | 4.25 | 4.36 | 4.25 | 4.25 | 4.25 | - | 1,023 |
| Mar 30, 2026 | 4.41 | 4.41 | 4.25 | 4.25 | 4.25 | -3.63% | 1,057 |
| Mar 27, 2026 | 4.41 | 4.41 | 4.30 | 4.41 | 4.41 | 1.38% | 2,068 |
| Mar 26, 2026 | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | - | 262 |
| Mar 25, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.16% | 1,660 |
| Mar 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.60% | 2,634 |
| Mar 23, 2026 | 4.59 | 4.59 | 4.37 | 4.37 | 4.37 | -5.00% | 24,819 |
| Mar 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 700 |
| Mar 17, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | - | 505 |
| Mar 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.45% | 1,473 |
| Mar 13, 2026 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 1.16% | 766 |