CHL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.61	28.94	27.27	27.58	27.58	-4.17%	1,739
Jun 17, 2026	29.02	29.49	28.01	28.78	28.78	0.10%	1,508
Jun 16, 2026	28.70	28.98	27.50	28.75	28.75	0.67%	890
Jun 15, 2026	30.18	30.80	28.45	28.56	28.56	-7.75%	9,552
Jun 12, 2026	31.00	31.00	30.96	30.96	30.96	5.34%	17
Jun 11, 2026	29.39	30.83	29.39	29.39	29.39	-2.00%	19
Jun 10, 2026	29.07	29.99	28.50	29.99	29.99	3.38%	379
Jun 9, 2026	28.97	29.36	28.34	29.01	29.01	1.12%	3,337
Jun 8, 2026	27.00	30.81	27.00	28.69	28.69	-4.87%	4,424
Jun 5, 2026	31.00	31.00	30.16	30.16	30.16	-4.25%	1,149
Jun 4, 2026	31.50	31.50	31.50	31.50	31.50	-0.41%	1
Jun 2, 2026	31.00	32.33	30.35	31.63	31.63	0.06%	949
Jun 1, 2026	30.65	32.50	30.50	31.61	31.61	1.25%	2,528
May 29, 2026	33.52	33.52	30.65	31.22	31.22	-7.14%	3,237
May 27, 2026	31.03	34.45	31.03	33.62	33.62	6.90%	7,480
May 26, 2026	32.09	32.09	30.70	31.45	31.45	-3.94%	257
May 22, 2026	32.00	32.74	32.00	32.74	32.74	2.31%	196
May 21, 2026	32.00	32.09	32.00	32.00	32.00	-	1,605
May 20, 2026	37.40	37.40	32.00	32.00	32.00	0.95%	1,097
May 19, 2026	32.60	32.60	31.70	31.70	31.70	0.79%	225
May 18, 2026	33.00	33.00	31.45	31.45	31.45	-0.66%	68
May 15, 2026	31.50	31.66	31.50	31.66	31.66	0.51%	37
May 14, 2026	31.50	32.49	31.50	31.50	31.50	-	1,658
May 13, 2026	31.70	32.90	30.16	31.50	31.50	-0.63%	2,627
May 12, 2026	33.95	33.95	31.01	31.70	31.70	-1.00%	335
May 11, 2026	36.50	38.85	32.00	32.02	32.02	-1.11%	1,209
May 8, 2026	36.88	36.88	30.99	32.38	32.38	3.42%	1,533
May 7, 2026	35.98	35.98	31.27	31.31	31.31	-1.23%	1,439
May 6, 2026	34.95	34.95	31.34	31.70	31.70	2.26%	1,775
May 5, 2026	36.60	36.60	31.00	31.00	31.00	-3.09%	141
May 4, 2026	36.28	36.28	31.99	31.99	31.99	1.56%	461
Apr 30, 2026	35.90	35.90	31.05	31.50	31.50	-1.47%	486
Apr 29, 2026	31.00	35.96	31.00	31.97	31.97	3.13%	1,955
Apr 28, 2026	34.95	34.95	31.00	31.00	31.00	-3.09%	1,205
Apr 27, 2026	33.90	33.90	31.99	31.99	31.99	0.13%	6
Apr 24, 2026	34.10	34.10	29.31	31.95	31.95	-0.03%	839
Apr 23, 2026	30.00	36.00	30.00	31.96	31.96	3.06%	573
Apr 22, 2026	34.95	34.95	31.01	31.01	31.01	1.71%	430
Apr 21, 2026	32.30	36.70	30.10	30.49	30.49	-3.60%	5,488
Apr 20, 2026	31.63	31.63	31.63	31.63	31.63	-1.00%	501
Apr 17, 2026	34.95	34.95	30.53	31.95	31.95	1.49%	1,017
Apr 16, 2026	31.73	35.34	31.30	31.48	31.48	-0.41%	3,693
Apr 15, 2026	34.94	34.94	31.49	31.61	31.61	-1.06%	5,238
Apr 13, 2026	35.33	35.33	31.68	31.95	31.95	1.27%	540
Apr 10, 2026	35.90	35.90	30.87	31.55	31.55	-1.44%	10,949
Apr 9, 2026	34.95	34.95	31.50	32.01	32.01	0.41%	507
Apr 8, 2026	30.21	32.94	30.21	31.88	31.88	2.77%	421
Apr 7, 2026	33.21	35.28	30.22	31.02	31.02	-6.59%	4,620
Apr 6, 2026	31.88	35.32	31.88	33.21	33.21	12.81%	29,174
Apr 2, 2026	32.90	32.90	27.50	29.44	29.44	-9.67%	6,915