CHL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	31.00	31.00	28.01	29.27	29.27	3.43%	4,558
Jul 30, 2026	29.57	29.57	28.30	28.30	28.30	-1.46%	1,221
Jul 29, 2026	29.49	29.49	26.50	28.72	28.72	6.41%	846
Jul 28, 2026	27.88	27.88	26.99	26.99	26.99	-1.24%	313
Jul 27, 2026	27.33	27.33	27.33	27.33	27.33	2.94%	6
Jul 24, 2026	26.66	26.66	26.50	26.55	26.55	0.15%	500
Jul 23, 2026	26.66	27.80	26.40	26.51	26.51	-0.56%	1,187
Jul 22, 2026	26.66	26.66	26.66	26.66	26.66	-0.82%	126
Jul 21, 2026	26.88	26.88	26.75	26.88	26.88	-0.07%	207
Jul 20, 2026	26.21	26.90	25.10	26.90	26.90	-3.38%	1,164
Jul 17, 2026	27.84	27.84	27.84	27.84	27.84	3.00%	22
Jul 16, 2026	27.06	27.07	27.00	27.03	27.03	-0.11%	510
Jul 15, 2026	27.16	27.16	27.05	27.06	27.06	-0.51%	73
Jul 14, 2026	27.20	27.20	27.20	27.20	27.20	0.04%	189
Jul 13, 2026	27.67	27.67	27.19	27.19	27.19	-	1,155
Jul 10, 2026	27.16	27.99	27.05	27.19	27.19	0.55%	16
Jul 9, 2026	27.78	29.99	26.67	27.04	27.04	-1.67%	67
Jul 8, 2026	27.50	27.50	27.50	27.50	27.50	1.66%	10
Jul 7, 2026	27.66	27.66	27.05	27.05	27.05	-1.46%	556
Jul 6, 2026	30.50	30.50	27.33	27.45	27.45	-5.05%	122
Jul 3, 2026	29.50	29.50	28.91	28.91	28.91	1.26%	201
Jul 2, 2026	27.58	28.60	27.58	28.55	28.55	1.78%	9
Jul 1, 2026	27.50	28.05	27.50	28.05	28.05	3.51%	300
Jun 30, 2026	27.58	27.58	26.25	27.10	27.10	-0.62%	396
Jun 29, 2026	28.88	28.88	27.06	27.27	27.27	-4.65%	1,077
Jun 25, 2026	28.80	28.80	28.60	28.60	28.60	4.00%	122
Jun 24, 2026	28.80	28.80	26.00	27.50	27.50	1.44%	68
Jun 23, 2026	28.85	28.85	27.11	27.11	27.11	-3.97%	1,725
Jun 22, 2026	28.80	28.80	26.36	28.23	28.23	0.82%	797
Jun 19, 2026	27.85	28.40	27.66	28.00	28.00	1.52%	30
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