Chanhigh Holdings Limited (HKG:2017)
Hong Kong · Delayed Price · Currency is HKD 0.2240
+0.0180 (8.74%)
May 28, 2026, 3:56 PM HKT
Chanhigh Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 8.74% | 296,000 |
| May 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.85% | 40,000 |
| May 26, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 1.80% | 76,000 |
| May 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 168,000 |
| May 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.78% | 148,000 |
| May 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 46,000 |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 13, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 14.01% | 146,000 |
| May 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | - |
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.94% | 52,000 |
| May 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 6,000 |
| May 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 60,000 |
| May 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 224,000 |
| May 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.93% | 70,000 |
| May 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 8.53% | 8,000 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 32,000 |
| Apr 29, 2026 | 0.21 | 0.25 | 0.21 | 0.21 | 0.21 | 6.57% | 398,000 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 90,000 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 50,000 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 86,000 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 26,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.85% | 34,000 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 120,000 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 108,000 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 130,000 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.69% | 6,000 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 156,000 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 94,000 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 2,000 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 70,000 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 56,000 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,000 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.99% | 30,000 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 104,000 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.03% | 34,000 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 18, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.43% | 148,000 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 16, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 12.09% | 82,000 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |