Chuan Holdings Limited (HKG:1420)
Hong Kong · Delayed Price · Currency is HKD 0.2160
-0.0010 (-0.46%)
May 7, 2026, 1:46 PM HKT
Chuan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.20% | 488,000 |
| Mar 11, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 5.17% | 1,484,000 |
| Mar 10, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 32,000 |
| Mar 9, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.33% | 584,000 |
| Mar 6, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 5.26% | 1,680,000 |
| Mar 5, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -1.72% | 944,000 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.33% | 424,000 |
| Mar 3, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 396,000 |
| Mar 2, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 780,000 |
| Feb 27, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 128,000 |
| Feb 26, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 616,000 |
| Feb 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | 1,660,000 |
| Feb 24, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 408,000 |
| Feb 23, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 552,000 |
| Feb 20, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 5.08% | 1,572,000 |