Chi Ho Development Holdings Limited (HKG:8423)
Hong Kong · Delayed Price · Currency is HKD 0.0700
-0.0010 (-1.41%)
Jun 16, 2026, 6:09 PM HKT
HKG:8423 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | - |
| Jun 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 16, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -1.41% | 2,400,000 |
| Jun 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 14.52% | 340,000 |
| Jun 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 310,000 |
| Jun 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.13% | 570,000 |
| Jun 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 5, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.88% | 30,000 |
| Jun 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | - |
| Jun 3, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.99% | 310,000 |
| Jun 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.67% | 150,000 |
| Jun 1, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.35% | 100,000 |
| May 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.78% | - |
| May 28, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 540,000 |
| May 27, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -17.24% | 600,000 |
| May 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.14% | - |
| May 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 21, 2026 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 12.82% | 1,170,000 |
| May 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.30% | - |
| May 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.75% | 150,000 |
| May 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.27% | 550,000 |
| May 12, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -9.20% | 630,000 |
| May 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.33% | 650,000 |
| May 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| 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 |