CHL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.46	29.99	28.30	29.99	29.99	-0.70%	1,191
Mar 25, 2026	30.30	30.30	29.03	30.20	30.20	1.10%	4,283
Mar 24, 2026	29.99	29.99	28.65	29.87	29.87	5.55%	6,406
Mar 23, 2026	29.16	29.16	27.00	28.30	28.30	-5.64%	1,757
Mar 20, 2026	30.00	30.00	29.10	29.99	29.99	-0.03%	11
Mar 19, 2026	31.00	31.00	29.84	30.00	30.00	0.54%	1,208
Mar 18, 2026	30.39	32.00	29.01	29.84	29.84	1.22%	12,872
Mar 17, 2026	28.13	30.30	28.00	29.48	29.48	-0.07%	5,530
Mar 16, 2026	30.70	30.70	28.30	29.50	29.50	-1.63%	6,069
Mar 13, 2026	30.09	30.09	29.00	29.99	29.99	-2.31%	439
Mar 12, 2026	30.54	30.80	30.00	30.70	30.70	-0.49%	22
Mar 10, 2026	29.64	30.89	29.64	30.85	30.85	3.04%	101
Mar 9, 2026	30.00	31.41	29.00	29.94	29.94	-5.64%	1,222
Mar 6, 2026	31.99	34.50	30.00	31.73	31.73	-1.58%	1,266
Mar 5, 2026	33.99	35.00	30.65	32.24	32.24	-1.44%	4,035
Mar 4, 2026	33.80	35.99	31.00	32.71	32.71	7.21%	13,507
Mar 2, 2026	30.49	34.20	28.58	30.51	30.51	4.06%	11,151
Feb 27, 2026	29.94	30.70	28.11	29.32	29.32	2.88%	1,622
Feb 26, 2026	31.20	31.20	28.50	28.50	28.50	-8.03%	3,926
Feb 25, 2026	31.40	31.40	30.99	30.99	30.99	-0.03%	4
Feb 24, 2026	31.00	31.00	31.00	31.00	31.00	1.54%	2
Feb 23, 2026	31.17	31.20	30.16	30.53	30.53	-1.36%	107
Feb 20, 2026	31.40	31.40	30.00	30.95	30.95	3.96%	54
Feb 19, 2026	31.88	33.00	29.66	29.77	29.77	-0.03%	244
Feb 18, 2026	31.82	31.82	29.00	29.78	29.78	-6.41%	1,331
Feb 17, 2026	30.83	32.81	30.83	31.82	31.82	6.71%	1,187
Feb 16, 2026	30.06	30.89	29.00	29.82	29.82	-1.65%	917
Feb 13, 2026	32.18	33.48	30.00	30.32	30.32	-6.04%	1,140
Feb 12, 2026	33.35	33.35	32.25	32.27	32.27	6.93%	56
Feb 11, 2026	33.98	33.98	29.00	30.18	30.18	-7.00%	6,231
Feb 10, 2026	34.49	34.49	32.10	32.45	32.45	1.25%	757
Feb 9, 2026	34.62	34.62	30.00	32.05	32.05	-1.75%	535
Feb 6, 2026	36.07	36.07	31.10	32.62	32.62	0.40%	122
Feb 5, 2026	32.90	32.90	29.00	32.49	32.49	6.07%	2,100
Feb 4, 2026	33.80	33.80	29.30	30.63	30.63	-2.58%	2,202
Feb 3, 2026	34.00	34.00	29.20	31.44	31.44	1.06%	1,660
Feb 2, 2026	34.88	34.88	31.10	31.11	31.11	-	163
Feb 1, 2026	35.96	35.96	29.34	31.11	31.11	-4.28%	3,608
Jan 30, 2026	32.60	32.60	31.75	32.50	32.50	0.90%	62
Jan 29, 2026	32.90	32.90	31.76	32.21	32.21	-2.10%	335
Jan 28, 2026	34.00	34.00	31.02	32.90	32.90	-0.81%	890
Jan 27, 2026	33.58	33.58	31.30	33.17	33.17	1.81%	707
Jan 23, 2026	32.60	32.60	31.00	32.58	32.58	-0.06%	59
Jan 22, 2026	35.96	35.96	32.03	32.60	32.60	1.88%	703
Jan 21, 2026	32.59	32.59	32.00	32.00	32.00	-1.84%	112
Jan 20, 2026	33.00	33.00	32.60	32.60	32.60	0.37%	11
Jan 19, 2026	33.50	33.50	32.48	32.48	32.48	-1.58%	58
Jan 16, 2026	35.00	35.00	33.00	33.00	33.00	2.48%	113
Jan 14, 2026	33.00	33.00	30.09	32.20	32.20	7.12%	1,510
Jan 13, 2026	33.99	33.99	29.85	30.06	30.06	-9.87%	3,331