Chuan Holdings Limited (HKG:1420)
Hong Kong · Delayed Price · Currency is HKD 0.2120
+0.0040 (1.92%)
May 28, 2026, 10:56 AM HKT
Chuan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.92% | 168,000 |
| May 27, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -3.70% | 204,000 |
| May 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.47% | 124,000 |
| May 22, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.93% | 88,000 |
| May 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 44,000 |
| May 20, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 48,000 |
| May 19, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | -2.04% | 164,000 |
| May 18, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -7.55% | 244,000 |
| May 15, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | 6.00% | 1,352,000 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 72,000 |
| May 13, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 216,000 |
| May 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 5.26% | 1,116,000 |
| May 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.70% | 5,008,000 |
| May 8, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.78% | 1,036,000 |
| May 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 140,000 |
| May 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.40% | 24,000 |
| May 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.42% | 444,000 |
| May 4, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -10.21% | 488,000 |
| Apr 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | - |
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Apr 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 22, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.02% | 2,132,000 |
| Apr 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 132,000 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 20,000 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.52% | 376,000 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 252,000 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.07% | 1,044,000 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 52,000 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.26% | 380,000 |
| Apr 10, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -6.67% | 1,580,000 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 156,000 |
| Apr 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 756,000 |
| Apr 2, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 184,000 |
| Apr 1, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.82% | 192,000 |
| Mar 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 27, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 276,000 |
| Mar 26, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | 10.00% | 344,000 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 23, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -3.85% | 4,212,000 |
| Mar 20, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | - | 240,000 |
| Mar 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 976,000 |
| Mar 18, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 772,000 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 816,000 |
| Mar 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,472,000 |
| Mar 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |