Chin Hin Group Berhad (KLSE:CHINHIN)
Malaysia · Delayed Price · Currency is MYR 2.260
0.00 (0.00%)
At close: Sep 9, 2025
Chin Hin Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.26 | 2.30 | 2.23 | 2.26 | 2.26 | - | 236,900 |
| Sep 8, 2025 | 2.19 | 2.26 | 2.18 | 2.26 | 2.26 | 2.26% | 59,800 |
| Sep 4, 2025 | 2.17 | 2.21 | 2.16 | 2.21 | 2.21 | 1.84% | 66,800 |
| Sep 3, 2025 | 2.15 | 2.18 | 2.15 | 2.17 | 2.17 | 0.46% | 77,400 |
| Sep 2, 2025 | 2.19 | 2.19 | 2.15 | 2.16 | 2.16 | -1.37% | 294,000 |
| Aug 29, 2025 | 2.19 | 2.19 | 2.14 | 2.19 | 2.19 | - | 196,400 |
| Aug 28, 2025 | 2.16 | 2.19 | 2.10 | 2.19 | 2.19 | 0.92% | 566,600 |
| Aug 27, 2025 | 2.16 | 2.19 | 2.16 | 2.17 | 2.17 | 0.46% | 142,500 |
| Aug 26, 2025 | 2.19 | 2.19 | 2.15 | 2.16 | 2.16 | -2.26% | 560,800 |
| Aug 25, 2025 | 2.20 | 2.21 | 2.17 | 2.21 | 2.21 | -0.45% | 206,000 |
| Aug 22, 2025 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | 0.91% | 287,700 |
| Aug 21, 2025 | 2.19 | 2.23 | 2.16 | 2.20 | 2.20 | - | 734,000 |
| Aug 20, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -2.22% | 325,500 |
| Aug 19, 2025 | 2.29 | 2.29 | 2.23 | 2.25 | 2.25 | -2.17% | 307,400 |
| Aug 18, 2025 | 2.30 | 2.30 | 2.28 | 2.30 | 2.30 | - | 99,400 |
| Aug 15, 2025 | 2.32 | 2.33 | 2.30 | 2.30 | 2.30 | -2.13% | 61,900 |
| Aug 14, 2025 | 2.30 | 2.36 | 2.30 | 2.35 | 2.35 | 1.73% | 124,400 |
| Aug 13, 2025 | 2.25 | 2.32 | 2.25 | 2.31 | 2.31 | 1.76% | 106,800 |
| 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 |