Chin Hin Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.28	2.30	2.27	2.30	2.30	-	1,148,300
Feb 5, 2026	2.28	2.31	2.28	2.30	2.30	0.88%	1,907,800
Feb 4, 2026	2.30	2.30	2.27	2.28	2.28	-1.30%	1,381,100
Feb 3, 2026	2.29	2.32	2.29	2.31	2.31	-	1,786,200
Jan 30, 2026	2.30	2.32	2.29	2.31	2.31	0.43%	727,600
Jan 29, 2026	2.30	2.32	2.29	2.30	2.30	-	1,706,600
Jan 28, 2026	2.40	2.40	2.30	2.30	2.30	-3.77%	1,789,000
Jan 27, 2026	2.37	2.40	2.34	2.39	2.39	0.84%	1,971,200
Jan 26, 2026	2.33	2.37	2.32	2.37	2.37	0.42%	411,300
Jan 23, 2026	2.36	2.36	2.33	2.36	2.36	-0.42%	1,086,300
Jan 22, 2026	2.37	2.38	2.32	2.37	2.37	-	1,027,900
Jan 21, 2026	2.27	2.37	2.26	2.37	2.37	4.41%	490,700
Jan 20, 2026	2.28	2.28	2.26	2.27	2.27	-0.87%	108,900
Jan 19, 2026	2.31	2.31	2.29	2.29	2.29	-1.72%	1,243,700
Jan 16, 2026	2.32	2.34	2.31	2.33	2.33	-0.43%	837,400
Jan 15, 2026	2.37	2.37	2.31	2.34	2.34	-1.27%	1,328,000
Jan 14, 2026	2.32	2.43	2.30	2.37	2.37	2.16%	1,993,800
Jan 13, 2026	2.31	2.35	2.30	2.32	2.32	-0.43%	2,278,900
Jan 12, 2026	2.40	2.41	2.31	2.33	2.33	-2.10%	305,000
Jan 9, 2026	2.40	2.41	2.38	2.38	2.38	-1.24%	95,300
Jan 8, 2026	2.40	2.46	2.40	2.41	2.41	0.42%	43,200
Jan 7, 2026	2.44	2.44	2.33	2.40	2.40	-2.04%	345,500
Jan 6, 2026	2.46	2.48	2.44	2.45	2.45	-	203,700
Jan 5, 2026	2.48	2.49	2.44	2.45	2.45	1.24%	134,200
Jan 2, 2026	2.53	2.53	2.42	2.42	2.42	-4.35%	242,600
Dec 31, 2025	2.50	2.53	2.48	2.53	2.53	2.02%	352,000
Dec 30, 2025	2.48	2.53	2.44	2.48	2.48	1.64%	709,100
Dec 29, 2025	2.34	2.44	2.34	2.44	2.44	4.72%	727,900
Dec 26, 2025	2.25	2.35	2.24	2.33	2.33	3.56%	302,400
Dec 24, 2025	2.20	2.25	2.20	2.25	2.25	1.35%	8,000
Dec 23, 2025	2.25	2.29	2.22	2.22	2.22	-1.33%	607,900
Dec 22, 2025	2.11	2.25	2.11	2.25	2.25	2.74%	316,200
Dec 19, 2025	2.18	2.21	2.16	2.19	2.19	0.46%	383,100
Dec 18, 2025	2.18	2.18	2.17	2.18	2.18	0.46%	40,200
Dec 17, 2025	2.16	2.18	2.16	2.17	2.17	1.40%	711,400
Dec 16, 2025	2.19	2.20	2.14	2.14	2.14	-1.83%	392,500
Dec 15, 2025	2.11	2.18	2.10	2.18	2.18	3.81%	134,700
Dec 12, 2025	2.09	2.11	2.09	2.10	2.10	0.96%	215,100
Dec 11, 2025	2.09	2.10	2.07	2.08	2.08	-	285,900
Dec 10, 2025	2.08	2.10	2.06	2.08	2.08	0.97%	407,300
Dec 9, 2025	2.06	2.06	2.05	2.06	2.06	-0.96%	116,100
Dec 8, 2025	2.10	2.10	2.06	2.08	2.08	-	782,300
Dec 5, 2025	2.10	2.10	2.07	2.08	2.08	-0.95%	109,100
Dec 4, 2025	2.09	2.10	2.09	2.10	2.10	0.96%	18,800
Dec 3, 2025	2.08	2.13	2.06	2.08	2.08	-0.95%	831,300
Dec 2, 2025	2.11	2.12	2.08	2.10	2.10	-0.94%	190,400
Dec 1, 2025	2.06	2.12	2.06	2.12	2.12	2.91%	363,000
Nov 28, 2025	2.13	2.15	2.05	2.06	2.06	-2.37%	475,400
Nov 27, 2025	2.05	2.11	2.02	2.11	2.11	2.93%	228,800
Nov 26, 2025	2.00	2.05	1.99	2.05	2.05	1.49%	8,643,800