Chin Hin Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.15	2.18	2.12	2.16	2.16	0.93%	1,592,000
Mar 18, 2026	2.14	2.15	2.11	2.14	2.14	-	455,400
Mar 17, 2026	2.14	2.15	2.10	2.14	2.14	-	1,160,000
Mar 16, 2026	2.14	2.14	2.09	2.14	2.14	0.47%	1,859,900
Mar 13, 2026	2.17	2.17	2.11	2.13	2.13	-3.18%	1,039,600
Mar 12, 2026	2.14	2.20	2.14	2.20	2.20	3.77%	1,953,300
Mar 11, 2026	2.15	2.15	2.10	2.12	2.12	-0.93%	1,334,200
Mar 10, 2026	2.12	2.15	2.10	2.14	2.14	0.94%	1,850,900
Mar 9, 2026	2.10	2.12	2.07	2.12	2.12	0.95%	2,271,200
Mar 6, 2026	2.13	2.16	2.10	2.10	2.10	-1.87%	1,273,000
Mar 5, 2026	2.18	2.18	2.14	2.14	2.14	-1.83%	866,000
Mar 4, 2026	2.16	2.19	2.15	2.18	2.18	-0.91%	372,800
Mar 3, 2026	2.16	2.20	2.16	2.20	2.20	2.33%	516,600
Mar 2, 2026	2.17	2.19	2.14	2.15	2.15	-2.71%	442,500
Feb 27, 2026	2.18	2.23	2.17	2.21	2.21	0.45%	542,800
Feb 26, 2026	2.19	2.21	2.17	2.20	2.20	0.46%	1,032,900
Feb 25, 2026	2.22	2.22	2.19	2.19	2.19	-3.10%	1,214,700
Feb 24, 2026	2.24	2.26	2.19	2.26	2.26	0.89%	1,168,300
Feb 23, 2026	2.23	2.28	2.23	2.24	2.24	-0.44%	1,199,900
Feb 20, 2026	2.25	2.27	2.23	2.25	2.25	-1.32%	498,400
Feb 19, 2026	2.30	2.30	2.24	2.28	2.28	-0.44%	1,192,700
Feb 16, 2026	2.26	2.29	2.26	2.29	2.29	2.23%	329,600
Feb 13, 2026	2.30	2.31	2.24	2.24	2.24	-2.61%	1,818,700
Feb 12, 2026	2.08	2.30	2.08	2.30	2.30	9.52%	1,574,600
Feb 11, 2026	2.16	2.18	2.10	2.10	2.10	-2.33%	974,000
Feb 10, 2026	2.27	2.27	2.15	2.15	2.15	-5.29%	2,185,200
Feb 9, 2026	2.28	2.31	2.27	2.27	2.27	-1.30%	2,911,100
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