Skip to main content
logo
Chin Hin Group Berhad (KLSE:CHINHIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.330
-0.010 (-0.43%)
At close: Jan 16, 2026

Chin Hin Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20262.322.342.312.332.33-0.43%837,400
Jan 15, 20262.372.372.312.342.34-1.27%1,328,000
Jan 14, 20262.322.432.302.372.372.16%1,993,800
Jan 13, 20262.312.352.302.322.32-0.43%2,278,900
Jan 12, 20262.402.412.312.332.33-2.10%305,000
Jan 9, 20262.402.412.382.382.38-1.24%95,300
Jan 8, 20262.402.462.402.412.410.42%43,200
Jan 7, 20262.442.442.332.402.40-2.04%345,500
Jan 6, 20262.462.482.442.452.45-203,700
Jan 5, 20262.482.492.442.452.451.24%134,200
Jan 2, 20262.532.532.422.422.42-4.35%242,600
Dec 31, 20252.502.532.482.532.532.02%352,000
Dec 30, 20252.482.532.442.482.481.64%709,100
Dec 29, 20252.342.442.342.442.444.72%727,900
Dec 26, 20252.252.352.242.332.333.56%302,400
Dec 24, 20252.202.252.202.252.251.35%8,000
Dec 23, 20252.252.292.222.222.22-1.33%607,900
Dec 22, 20252.112.252.112.252.252.74%316,200
Dec 19, 20252.182.212.162.192.190.46%383,100
Dec 18, 20252.182.182.172.182.180.46%40,200
Dec 17, 20252.162.182.162.172.171.40%711,400
Dec 16, 20252.192.202.142.142.14-1.83%392,500
Dec 15, 20252.112.182.102.182.183.81%134,700
Dec 12, 20252.092.112.092.102.100.96%215,100
Dec 11, 20252.092.102.072.082.08-285,900
Dec 10, 20252.082.102.062.082.080.97%407,300
Dec 9, 20252.062.062.052.062.06-0.96%116,100
Dec 8, 20252.102.102.062.082.08-782,300
Dec 5, 20252.102.102.072.082.08-0.95%109,100
Dec 4, 20252.092.102.092.102.100.96%18,800
Dec 3, 20252.082.132.062.082.08-0.95%831,300
Dec 2, 20252.112.122.082.102.10-0.94%190,400
Dec 1, 20252.062.122.062.122.122.91%363,000
Nov 28, 20252.132.152.052.062.06-2.37%475,400
Nov 27, 20252.052.112.022.112.112.93%228,800
Nov 26, 20252.002.051.992.052.051.49%8,643,800
Nov 25, 20251.962.021.962.022.023.59%7,653,600
Nov 24, 20252.052.051.951.951.95-4.88%22,345,800
Nov 21, 20252.052.062.022.052.05-0.97%1,236,800
Nov 20, 20252.072.072.012.072.07-4,033,700
Nov 19, 20252.092.092.062.072.07-0.96%1,475,200
Nov 18, 20252.092.092.072.092.09-1,168,500
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