Chuan Holdings Limited (HKG:1420)
Hong Kong · Delayed Price · Currency is HKD 0.2550
-0.0050 (-1.92%)
Sep 25, 2026, 3:58 PM HKT
Chuan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 128,000 |
| Aug 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | - |
| Aug 17, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 124,000 |
| Aug 14, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 452,000 |
| Aug 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 52,000 |
| Aug 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 8,000 |
| Aug 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.09% | - |
| Aug 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.24% | - |
| Aug 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 4,000 |
| Aug 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Aug 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Aug 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 27, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 0.53% | 896,000 |
| Jul 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 140,000 |
| Jul 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |