Chin Hin Group Property Berhad (KLSE:CHGP)
Malaysia · Delayed Price · Currency is MYR 0.9300
0.00 (0.00%)
At close: Oct 30, 2026
KLSE:CHGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | 18,000 |
| Oct 29, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | -1.06% | 128,000 |
| Oct 28, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 2.73% | 36,000 |
| Oct 27, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -1.08% | 154,000 |
| Oct 26, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -1.60% | 34,700 |
| Oct 23, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 11,000 |
| Oct 22, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 21,200 |
| Oct 21, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 343,000 |
| Oct 20, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 0.54% | 518,000 |
| Oct 19, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -1.60% | 112,500 |
| Oct 16, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | - | 215,000 |
| Oct 15, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -1.05% | 228,000 |
| Oct 14, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 133,000 |
| Oct 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 61,000 |
| Oct 12, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.52% | 111,000 |
| Oct 9, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.52% | 23,000 |
| Oct 8, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.96 | -0.51% | 173,900 |
| Oct 7, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.96 | 0.52% | 23,000 |
| Oct 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | -1.02% | 18,000 |
| Oct 2, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.97 | - | 33,400 |
| Oct 1, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.97 | - | 21,000 |
| Sep 30, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.97 | - | 16,000 |
| Sep 28, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.97 | - | 18,000 |
| Sep 25, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.97 | - | 1,170,500 |
| Sep 24, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.97 | - | 206,100 |
| Sep 23, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.97 | -0.51% | 257,100 |
| Sep 21, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.97 | -1.01% | 30,000 |
| Sep 18, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 0.98 | 1.02% | 48,500 |
| Sep 17, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | -1.50% | 30,000 |
| Sep 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 1,400 |
| Sep 14, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 0.99 | - | 23,200 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 0.99 | 1.01% | 194,400 |
| Sep 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | - | 119,300 |
| Sep 9, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.98 | - | 284,200 |
| Sep 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | - | 48,300 |
| Sep 7, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.98 | -1.00% | 110,700 |
| Sep 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | 0.50% | 41,400 |
| Sep 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -0.50% | 37,700 |
| Sep 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 1,041,600 |
| Aug 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 1,470,000 |
| Aug 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 26,300 |
| Aug 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 27,900 |
| Aug 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 45,800 |
| Aug 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 157,800 |
| Aug 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 416,300 |
| Aug 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 475,900 |
| Aug 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 1,666,200 |
| Aug 17, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 0.99 | -1.96% | 2,455,700 |
| Aug 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | 59,500 |
| Aug 13, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.01 | - | 4,300 |