Chin Hin Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	2.25	2.28	2.24	2.27	2.27	0.89%	45,100
Aug 11, 2025	2.24	2.27	2.23	2.25	2.25	0.90%	71,900
Aug 8, 2025	2.26	2.26	2.22	2.23	2.23	-	9,300
Aug 7, 2025	2.25	2.25	2.22	2.23	2.23	-2.19%	123,800
Aug 6, 2025	2.20	2.28	2.19	2.28	2.28	3.64%	70,400
Aug 5, 2025	2.26	2.26	2.19	2.20	2.20	-0.90%	319,100
Aug 4, 2025	2.27	2.27	2.22	2.22	2.22	-3.06%	257,700
Aug 1, 2025	2.29	2.30	2.26	2.29	2.29	-	304,600
Jul 31, 2025	2.31	2.32	2.27	2.29	2.29	-0.87%	258,600
Jul 30, 2025	2.30	2.32	2.30	2.31	2.31	-	72,200
Jul 29, 2025	2.31	2.33	2.30	2.31	2.31	-0.86%	102,800
Jul 28, 2025	2.33	2.33	2.30	2.33	2.33	-1.27%	76,200
Jul 25, 2025	2.38	2.40	2.31	2.36	2.36	-	85,900
Jul 24, 2025	2.32	2.36	2.32	2.36	2.36	-	59,800
Jul 23, 2025	2.37	2.37	2.32	2.36	2.36	-0.42%	31,700
Jul 22, 2025	2.39	2.39	2.30	2.37	2.37	-0.84%	216,400
Jul 21, 2025	2.42	2.43	2.39	2.39	2.39	-1.65%	428,000
Jul 18, 2025	2.40	2.43	2.39	2.43	2.43	1.67%	193,600
Jul 17, 2025	2.40	2.40	2.38	2.39	2.39	0.84%	78,200
Jul 16, 2025	2.34	2.41	2.33	2.37	2.37	1.28%	457,600
Jul 15, 2025	2.35	2.35	2.32	2.34	2.34	0.43%	121,100
Jul 14, 2025	2.29	2.33	2.27	2.33	2.33	1.75%	135,500
Jul 11, 2025	2.21	2.29	2.21	2.29	2.29	3.62%	132,900
Jul 10, 2025	2.17	2.21	2.17	2.21	2.21	1.38%	39,700
Jul 9, 2025	2.28	2.28	2.18	2.18	2.18	-4.39%	418,800
Jul 8, 2025	2.25	2.29	2.25	2.28	2.28	-	74,100
Jul 7, 2025	2.27	2.28	2.25	2.28	2.28	-0.44%	96,000
Jul 4, 2025	2.27	2.29	2.24	2.29	2.29	1.33%	72,600
Jul 3, 2025	2.25	2.29	2.24	2.26	2.26	-0.44%	107,200
Jul 2, 2025	2.30	2.30	2.24	2.27	2.27	-1.30%	170,300
Jul 1, 2025	2.27	2.30	2.27	2.30	2.30	1.32%	119,200
Jun 30, 2025	2.26	2.27	2.22	2.27	2.27	0.89%	193,900
Jun 26, 2025	2.23	2.27	2.22	2.25	2.25	0.90%	323,700
Jun 25, 2025	2.19	2.25	2.19	2.23	2.23	1.83%	303,400
Jun 24, 2025	2.17	2.20	2.16	2.19	2.19	-0.45%	33,300
Jun 23, 2025	2.20	2.20	2.14	2.20	2.20	-0.90%	346,600
Jun 20, 2025	2.18	2.22	2.18	2.22	2.22	0.91%	427,600
Jun 19, 2025	2.15	2.23	2.15	2.20	2.20	2.33%	300,300
Jun 18, 2025	2.15	2.15	2.13	2.15	2.15	1.42%	30,400
Jun 17, 2025	2.13	2.13	2.12	2.12	2.12	0.47%	81,400
Jun 16, 2025	2.16	2.16	2.11	2.11	2.11	-1.86%	113,200
Jun 13, 2025	2.12	2.15	2.10	2.15	2.15	1.42%	76,100
Jun 12, 2025	2.09	2.12	2.08	2.12	2.12	1.44%	245,600
Jun 11, 2025	2.05	2.09	2.04	2.09	2.09	1.95%	80,100
Jun 10, 2025	2.08	2.08	2.03	2.05	2.05	-1.44%	497,300
Jun 9, 2025	2.10	2.11	2.08	2.08	2.08	-1.89%	150,000
Jun 6, 2025	2.12	2.12	2.10	2.12	2.12	-	39,300
Jun 5, 2025	2.15	2.15	2.10	2.12	2.12	-1.40%	68,800
Jun 4, 2025	2.07	2.15	2.07	2.15	2.15	3.37%	90,600
Jun 3, 2025	2.11	2.11	2.07	2.08	2.08	-1.42%	229,000