CHL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	28.12	28.12	28.12	28.12	28.12	-0.04%	8
Oct 19, 2026	26.60	28.29	25.53	28.13	28.13	-0.50%	861
Oct 16, 2026	28.85	28.85	28.27	28.27	28.27	-0.04%	2
Oct 15, 2026	27.99	28.28	27.99	28.28	28.28	1.00%	685
Oct 14, 2026	28.00	28.25	28.00	28.00	28.00	0.32%	3,900
Oct 13, 2026	27.92	27.92	27.91	27.91	27.91	-0.04%	41
Oct 9, 2026	25.90	27.95	25.06	27.92	27.92	1.53%	687
Oct 8, 2026	26.16	27.99	25.10	27.50	27.50	-0.61%	723
Oct 7, 2026	26.60	28.23	23.00	27.67	27.67	-2.05%	305
Oct 6, 2026	28.25	28.25	28.25	28.25	28.25	-	1
Oct 5, 2026	28.39	28.39	28.25	28.25	28.25	-	4
Oct 1, 2026	28.24	28.25	28.24	28.25	28.25	4.13%	202
Sep 30, 2026	27.00	27.13	27.00	27.13	27.13	0.48%	6
Sep 29, 2026	27.00	27.00	27.00	27.00	27.00	-	537
Sep 28, 2026	25.52	27.06	25.52	27.00	27.00	-0.22%	952
Sep 24, 2026	27.95	27.95	27.06	27.06	27.06	-3.60%	170
Sep 23, 2026	26.50	28.24	26.50	28.07	28.07	5.88%	3,113
Sep 22, 2026	27.06	27.06	26.33	26.51	26.51	-3.64%	103
Sep 21, 2026	27.11	32.50	27.03	27.51	27.51	0.18%	1,083
Sep 18, 2026	30.90	30.90	27.11	27.46	27.46	3.31%	1,206
Sep 17, 2026	28.48	30.95	26.51	26.58	26.58	1.64%	5,841
Sep 16, 2026	31.91	31.91	26.15	26.15	26.15	-1.69%	454
Sep 15, 2026	29.00	29.00	26.60	26.60	26.60	-5.00%	2,123
Sep 11, 2026	29.70	29.70	28.00	28.00	28.00	0.18%	134
Sep 10, 2026	26.71	27.97	26.71	27.95	27.95	4.84%	214
Sep 9, 2026	31.38	31.38	26.65	26.66	26.66	-4.79%	1,656
Sep 8, 2026	27.99	28.70	27.10	28.00	28.00	6.18%	1,365
Sep 7, 2026	30.47	30.47	23.63	26.37	26.37	-6.46%	380
Sep 4, 2026	30.58	30.58	27.20	28.19	28.19	-0.21%	435
Sep 3, 2026	26.71	28.25	26.71	28.25	28.25	-	8
Sep 1, 2026	27.98	28.25	27.98	28.25	28.25	0.93%	95
Aug 31, 2026	27.72	27.99	26.51	27.99	27.99	-0.04%	68
Aug 28, 2026	27.58	29.44	26.33	28.00	28.00	2.19%	1,004
Aug 27, 2026	27.58	27.58	27.40	27.40	27.40	-4.26%	415
Aug 26, 2026	28.59	31.30	27.85	28.62	28.62	6.43%	3,621
Aug 25, 2026	27.74	27.74	26.89	26.89	26.89	-5.52%	72
Aug 24, 2026	28.50	28.50	26.86	28.46	28.46	-0.14%	369
Aug 21, 2026	27.15	28.50	26.35	28.50	28.50	-1.01%	702
Aug 20, 2026	28.90	28.90	28.79	28.79	28.79	2.46%	88
Aug 19, 2026	28.79	28.80	28.10	28.10	28.10	-2.43%	1,028
Aug 18, 2026	28.83	28.84	28.80	28.80	28.80	4.35%	179
Aug 14, 2026	28.00	28.89	27.60	27.60	27.60	2.03%	1,381
Aug 13, 2026	28.00	28.00	27.05	27.05	27.05	-3.39%	16
Aug 12, 2026	28.00	28.00	26.35	28.00	28.00	-	1,108
Aug 11, 2026	28.00	28.00	27.99	28.00	28.00	-	17
Aug 10, 2026	28.63	28.63	26.00	28.00	28.00	-1.23%	172
Aug 7, 2026	29.00	29.00	27.31	28.35	28.35	-2.24%	1,652
Aug 6, 2026	29.49	29.49	28.99	29.00	29.00	0.17%	588
Aug 4, 2026	29.00	29.10	28.95	28.95	28.95	-0.52%	208
Aug 3, 2026	30.70	30.70	27.23	29.10	29.10	-0.58%	460