CHL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	36.49	36.49	32.08	33.35	33.35	0.45%	252
Jan 9, 2026	34.20	34.20	31.41	33.20	33.20	-1.92%	1,614
Jan 8, 2026	34.93	34.93	32.07	33.85	33.85	-1.51%	39
Jan 7, 2026	35.19	35.19	33.25	34.37	34.37	2.60%	216
Jan 6, 2026	35.35	35.35	33.13	33.50	33.50	-1.41%	1,408
Jan 5, 2026	33.44	35.96	33.00	33.98	33.98	-0.06%	4,932
Jan 2, 2026	38.00	38.00	33.11	34.00	34.00	-0.26%	5,422
Jan 1, 2026	41.34	41.34	34.00	34.09	34.09	-2.24%	246
Dec 31, 2025	39.47	39.47	34.06	34.87	34.87	1.10%	527
Dec 30, 2025	36.88	36.88	33.00	34.49	34.49	3.26%	875
Dec 29, 2025	38.99	38.99	33.00	33.40	33.40	-1.74%	2,738
Dec 26, 2025	34.99	38.90	33.30	33.99	33.99	-2.86%	2,596
Dec 24, 2025	37.88	37.88	34.99	34.99	34.99	-1.07%	220
Dec 23, 2025	33.90	39.65	33.90	35.37	35.37	5.30%	2,752
Dec 22, 2025	35.40	35.40	32.81	33.59	33.59	-5.11%	1,321
Dec 19, 2025	35.96	35.96	35.40	35.40	35.40	5.73%	3
Dec 18, 2025	35.30	39.64	33.05	33.48	33.48	-1.47%	879
Dec 17, 2025	35.24	35.24	32.51	33.98	33.98	-0.56%	80
Dec 16, 2025	33.69	34.99	33.69	34.17	34.17	0.35%	220
Dec 15, 2025	35.30	35.30	32.50	34.05	34.05	1.49%	1,264
Dec 12, 2025	33.30	37.25	33.30	33.55	33.55	-3.70%	2,747
Dec 11, 2025	35.55	35.55	34.84	34.84	34.84	-1.72%	88
Dec 10, 2025	34.00	38.00	32.81	35.45	35.45	-0.03%	1,225
Dec 9, 2025	37.86	37.86	34.00	35.46	35.46	8.08%	947
Dec 8, 2025	33.34	40.00	32.63	32.81	32.81	-1.59%	1,189
Dec 5, 2025	32.70	36.50	32.70	33.34	33.34	0.85%	1,210
Dec 4, 2025	34.00	38.00	32.10	33.06	33.06	-4.45%	11,278
Dec 3, 2025	34.67	34.67	34.60	34.60	34.60	-0.20%	115
Dec 2, 2025	34.67	34.67	34.65	34.67	34.67	1.23%	856
Dec 1, 2025	34.06	35.16	33.21	34.25	34.25	-4.54%	1,376
Nov 27, 2025	38.94	38.94	32.84	35.88	35.88	0.67%	1,123
Nov 26, 2025	39.89	39.89	34.65	35.64	35.64	-3.13%	3,898
Nov 25, 2025	34.10	40.99	34.10	36.79	36.79	6.08%	250
Nov 24, 2025	34.80	40.00	34.05	34.68	34.68	0.99%	1,500
Nov 21, 2025	41.98	41.98	34.11	34.34	34.34	-4.58%	8,924
Nov 20, 2025	38.40	38.40	35.00	35.99	35.99	2.83%	571
Nov 19, 2025	40.55	40.55	34.10	35.00	35.00	1.83%	1,846
Nov 18, 2025	41.72	41.72	34.31	34.37	34.37	-1.77%	6,272
Nov 17, 2025	43.15	43.15	34.04	34.99	34.99	-2.78%	2,153
Nov 14, 2025	36.99	36.99	34.56	35.99	35.99	-	24
Nov 13, 2025	37.00	37.00	34.10	35.99	35.99	0.98%	1,104
Nov 12, 2025	34.06	35.64	33.50	35.64	35.64	-0.03%	121