Chi Kan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.23	2.23	2.23	2.23	2.23	-	22,840
Nov 5, 2026	2.26	2.26	2.22	2.23	2.23	-1.55%	22,840
Nov 4, 2026	2.30	2.30	2.26	2.26	2.26	-1.53%	29,280
Nov 3, 2026	2.23	2.30	2.20	2.30	2.30	3.15%	20,800
Nov 2, 2026	2.25	2.25	2.23	2.23	2.23	-1.33%	20,520
Oct 30, 2026	2.27	2.27	2.26	2.26	2.26	-0.66%	16,340
Oct 29, 2026	2.28	2.28	2.27	2.27	2.27	-0.44%	8,220
Oct 28, 2026	2.28	2.28	2.28	2.28	2.28	-	-
Oct 27, 2026	2.32	2.32	2.28	2.28	2.28	-1.51%	36,000
Oct 26, 2026	2.33	2.33	2.29	2.32	2.32	-0.86%	56,300
Oct 23, 2026	2.37	2.37	2.34	2.34	2.34	-1.48%	44,000
Oct 22, 2026	2.31	2.37	2.31	2.37	2.37	2.60%	13,444
Oct 21, 2026	2.33	2.33	2.31	2.31	2.31	-0.86%	40,960
Oct 20, 2026	2.30	2.33	2.30	2.33	2.33	1.30%	28,000
Oct 16, 2026	2.30	2.30	2.30	2.30	2.30	-	96,000
Oct 15, 2026	2.30	2.30	2.30	2.30	2.30	-	4,798
Oct 14, 2026	2.30	2.30	2.30	2.30	2.30	-	900
Oct 13, 2026	2.30	2.30	2.30	2.30	2.30	-	64,490
Oct 12, 2026	2.30	2.30	2.30	2.30	2.30	0.22%	28,180
Oct 9, 2026	2.32	2.32	2.30	2.30	2.30	-1.08%	128,000
Oct 8, 2026	2.34	2.34	2.32	2.32	2.32	-0.43%	92,500
Oct 7, 2026	2.33	2.33	2.33	2.33	2.33	-	16,000
Oct 6, 2026	2.34	2.34	2.33	2.33	2.33	-	36,000
Oct 5, 2026	2.34	2.34	2.32	2.33	2.33	-0.43%	48,000
Oct 2, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Sep 30, 2026	2.32	2.34	2.32	2.34	2.34	1.08%	24,080
Sep 29, 2026	2.34	2.34	2.31	2.32	2.32	-1.07%	96,000
Sep 28, 2026	2.35	2.35	2.34	2.34	2.34	-	20,000
Sep 25, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Sep 24, 2026	2.34	2.34	2.33	2.34	2.34	0.86%	44,220
Sep 23, 2026	2.35	2.40	2.32	2.32	2.32	-1.28%	140,480
Sep 22, 2026	2.37	2.43	2.34	2.35	2.35	-0.84%	2,000,482
Sep 21, 2026	2.40	2.42	2.37	2.37	2.37	-1.25%	296,480
Sep 18, 2026	2.34	2.40	2.33	2.40	2.40	3.45%	484,600
Sep 17, 2026	2.24	2.37	2.24	2.32	2.32	3.57%	316,510
Sep 16, 2026	2.20	2.24	2.20	2.24	2.24	1.82%	196,500
Sep 15, 2026	2.20	2.20	2.20	2.20	2.20	0.69%	4,000
Sep 14, 2026	2.25	2.25	2.19	2.19	2.19	0.92%	16,790
Sep 11, 2026	2.15	2.30	2.15	2.17	2.17	0.93%	36,000
Sep 10, 2026	2.16	2.16	2.15	2.15	2.15	-0.92%	40,000
Sep 9, 2026	2.19	2.19	2.17	2.17	2.17	-0.92%	24,000
Sep 8, 2026	2.18	2.18	2.18	2.19	2.19	-	8,660
Sep 7, 2026	2.20	2.20	2.19	2.19	2.19	-0.46%	60,000
Sep 4, 2026	2.25	2.20	2.20	2.20	2.20	-	12,150
Sep 3, 2026	2.25	2.25	2.20	2.20	2.20	-	8,000
Sep 2, 2026	2.22	2.22	2.20	2.20	2.20	-1.13%	20,000
Sep 1, 2026	2.22	2.22	2.22	2.22	2.22	-	590
Aug 31, 2026	2.28	2.28	2.22	2.22	2.22	-0.89%	64,000
Aug 28, 2026	2.25	2.25	2.24	2.24	2.24	-0.22%	8,960
Aug 27, 2026	2.24	2.29	2.24	2.25	2.25	0.22%	56,260