Chuan Holdings Limited (HKG:1420)
Hong Kong · Delayed Price · Currency is HKD 0.2470
-0.0080 (-3.14%)
At close: Nov 6, 2026
Chuan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | - |
| Nov 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | - |
| Nov 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | - |
| Nov 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 9.80% | 4,000 |
| Oct 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.82% | 4,000 |
| Oct 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 26, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.80% | 120,000 |
| Oct 23, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -9.09% | 2,040,000 |
| Oct 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 20, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 36,000 |
| Oct 16, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 44,000 |
| Oct 15, 2026 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | 2.46% | 1,376,000 |
| Oct 14, 2026 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | - | 120,000 |
| Oct 13, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -9.63% | 568,000 |
| Oct 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 4,000 |
| Oct 9, 2026 | 0.28 | 0.28 | 0.28 | 0.27 | 0.27 | 3.92% | 8,000 |
| Oct 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 8,000 |
| Oct 7, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 6.38% | 40,000 |
| Oct 6, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 2.62% | 636,000 |
| Oct 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -11.92% | 404,000 |
| Oct 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 30, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.17% | 28,000 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.23% | 248,000 |
| Sep 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 25, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 16,000 |
| Sep 24, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 456,000 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 60,000 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 128,000 |
| Sep 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 4,000 |
| Sep 18, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 116,000 |
| Sep 17, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 344,000 |
| Sep 16, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -1.96% | 108,000 |
| Sep 15, 2026 | 0.26 | 0.27 | 0.22 | 0.26 | 0.26 | -3.77% | 1,060,000 |
| Sep 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 436,000 |
| Sep 11, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 172,000 |
| Sep 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,036,000 |
| Sep 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 156,000 |
| Sep 8, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 414,000 |
| Sep 7, 2026 | 0.33 | 0.33 | 0.27 | 0.29 | 0.29 | -3.33% | 924,000 |
| Sep 4, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | - | 1,452,000 |
| Sep 3, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 7.14% | 4,640,000 |
| Sep 2, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 488,000 |
| Sep 1, 2026 | 0.26 | 0.30 | 0.25 | 0.28 | 0.28 | 21.74% | 5,624,000 |
| Aug 31, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | 4.55% | 662,000 |
| Aug 28, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 304,000 |
| Aug 27, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 68,000 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.23 | 0.22 | 0.22 | 10.00% | 4,000 |