Chiho Environmental Group Limited (HKG:0976)
Hong Kong · Delayed Price · Currency is HKD 0.4300
-0.0050 (-1.15%)
Mar 31, 2025, 4:08 PM HKT
Chiho Environmental Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -1.15% | 676,000 |
| Mar 28, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 1.16% | 482,000 |
| Mar 27, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -2.27% | 172,000 |
| Mar 26, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -3.30% | 660,000 |
| Mar 25, 2025 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 1.11% | 678,000 |
| Mar 24, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 3.45% | 448,000 |
| Mar 21, 2025 | 0.45 | 0.47 | 0.42 | 0.44 | 0.44 | -3.33% | 906,000 |
| Mar 20, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 1,300,000 |
| Mar 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 164,000 |
| Mar 18, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 1,022,000 |
| Mar 17, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -3.19% | 1,764,000 |
| Mar 14, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 4.44% | 186,000 |
| Mar 13, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 488,000 |
| Mar 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 164,000 |
| Mar 11, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 894,000 |
| Mar 10, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 632,000 |
| Mar 7, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -1.08% | 1,232,000 |
| Mar 6, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | -3.12% | 1,378,000 |
| Mar 5, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 156,000 |
| Mar 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 68,000 |
| Mar 3, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | - | 2,840,000 |
| Feb 28, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.06% | 1,545,200 |
| Feb 27, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 1,066,000 |
| Feb 26, 2025 | 0.49 | 0.51 | 0.48 | 0.48 | 0.48 | -2.04% | 264,000 |
| Feb 25, 2025 | 0.50 | 0.55 | 0.49 | 0.49 | 0.49 | 1.03% | 1,384,000 |
| Feb 24, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -3.00% | 2,152,000 |
| Feb 21, 2025 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -3.85% | 854,000 |
| Feb 20, 2025 | 0.50 | 0.54 | 0.50 | 0.52 | 0.52 | 1.96% | 1,654,210 |
| Feb 19, 2025 | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | - | 926,000 |
| Feb 18, 2025 | 0.45 | 0.55 | 0.45 | 0.51 | 0.51 | 9.68% | 3,824,000 |
| Feb 17, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | - | 536,000 |
| Feb 14, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.20% | 396,000 |
| Feb 13, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 5.81% | 536,000 |
| Feb 12, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 1,132,000 |
| Feb 11, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 158,000 |
| Feb 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 10,000 |
| Feb 7, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.13% | 1,162,000 |
| Feb 6, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 120,348 |
| Feb 5, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | 6.52% | 148,000 |
| Feb 4, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 194,000 |
| Feb 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17% | 18,000 |
| Jan 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jan 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 210,000 |
| Jan 24, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 656,000 |
| Jan 23, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 4.44% | 212,000 |
| Jan 22, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 598,000 |
| Jan 21, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | - | 1,144,000 |
| Jan 20, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 938,000 |
| Jan 17, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.21% | 286,000 |
| Jan 16, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 2.15% | 106,000 |