Skip to main content
logo
Chin Hin Group Berhad (KLSE:CHINHIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.090
0.00 (0.00%)
At close: Nov 17, 2025

Chin Hin Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 20252.092.132.082.092.09-669,500
Nov 14, 20252.082.122.082.092.09-505,800
Nov 13, 20252.082.132.082.092.090.48%1,433,300
Nov 12, 20252.082.112.062.082.08-0.95%1,127,400
Nov 11, 20252.192.192.092.102.10-4.55%1,020,800
Nov 10, 20252.192.202.182.202.20-0.45%115,300
Nov 7, 20252.242.272.202.212.21-2.64%690,000
Nov 6, 20252.222.302.222.272.271.34%123,800
Nov 5, 20252.242.242.232.242.24-0.44%34,200
Nov 4, 20252.272.292.252.252.25-2.60%120,300
Nov 3, 20252.272.312.272.312.31-188,700
Oct 31, 20252.242.312.242.312.311.32%201,600
Oct 30, 20252.222.282.212.282.281.33%171,400
Oct 29, 20252.212.252.202.252.250.45%125,600
Oct 28, 20252.182.242.182.242.241.82%149,700
Oct 27, 20252.202.202.182.202.20-96,600
Oct 24, 20252.182.202.182.202.20-0.45%84,400
Oct 23, 20252.192.212.182.212.21-173,500
Oct 22, 20252.192.212.182.212.21-167,200
Oct 21, 20252.192.212.192.212.21-68,600
Oct 17, 20252.192.212.192.212.21-41,800
Oct 15, 20252.212.212.192.212.21-40,600
Oct 14, 20252.222.222.192.212.21-0.45%38,300
Oct 13, 20252.192.222.192.222.22-41,400
Oct 10, 20252.202.222.192.222.22-41,900
Oct 9, 20252.192.222.192.222.220.91%36,000
Oct 8, 20252.192.202.192.202.20-52,800
Oct 7, 20252.192.202.182.202.20-69,000
Oct 6, 20252.202.222.192.202.20-0.90%41,400
Oct 3, 20252.202.222.202.222.220.91%210,500
Oct 2, 20252.202.212.182.202.20-0.45%105,500
Oct 1, 20252.202.242.192.212.210.45%84,700
Sep 30, 20252.202.232.192.202.20-1.35%72,100
Sep 29, 20252.252.252.182.232.231.36%640,600
Sep 26, 20252.212.212.192.202.20-0.45%200,600
Sep 25, 20252.222.222.192.212.21-0.45%119,900
Sep 24, 20252.232.232.182.222.22-0.89%320,200
Sep 23, 20252.252.252.232.242.24-1.75%88,300
Sep 22, 20252.272.282.232.282.28-1.72%230,900
Sep 19, 20252.332.342.262.322.322.20%106,000
Sep 18, 20252.312.332.272.272.27-3.40%284,900
Sep 17, 20252.352.352.312.352.350.43%201,400
Sep 12, 20252.302.352.292.342.34-303,800
Sep 11, 20252.232.342.232.342.344.46%221,900
Sep 10, 20252.302.302.242.242.24-0.88%104,100
Sep 9, 20252.262.302.232.262.26-236,900
Sep 8, 20252.192.262.182.262.262.26%59,800
Sep 4, 20252.172.212.162.212.211.84%66,800
Sep 3, 20252.152.182.152.172.170.46%77,400
Sep 2, 20252.192.192.152.162.16-1.37%294,000