Chi Ho Development Holdings Limited (HKG:8423)
Hong Kong · Delayed Price · Currency is HKD 0.0900
-0.0080 (-8.16%)
May 7, 2026, 3:57 PM HKT
HKG:8423 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -8.16% | 1,930,000 |
| May 6, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 12.64% | 6,030,000 |
| May 5, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 14.47% | 390,000 |
| May 4, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -2.56% | 270,000 |
| Apr 30, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 56.00% | 3,030,000 |
| Apr 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 280,000 |
| Apr 28, 2026 | 0.04 | 0.04 | 0.04 | 0.05 | 0.05 | 4.65% | 70,000 |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 800,000 |
| Apr 24, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 5.00% | 120,000 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 570,000 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 40,000 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 180,000 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | - |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.56% | 200,000 |
| Apr 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 16, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.76% | 360,000 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 430,000 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | - |
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 110,000 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | 490,000 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.05 | 0.05 | - | 110,000 |
| Mar 5, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 160,000 |
| Mar 4, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 300,000 |
| Mar 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 330,000 |
| Mar 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 70,000 |
| Feb 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |