Skip to main content
logo
Chin Hin Group Berhad (KLSE:CHINHIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.120
+0.010 (0.47%)
At close: May 19, 2026

Chin Hin Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20262.152.152.092.112.11-0.94%584,200
May 15, 20262.112.132.102.132.13-27,300
May 14, 20262.122.132.112.132.13-223,900
May 13, 20262.142.142.122.132.13-31,800
May 12, 20262.142.142.122.132.13-0.93%117,000
May 11, 20262.162.162.142.152.15-0.46%178,200
May 8, 20262.152.172.152.162.16-54,900
May 7, 20262.142.172.142.162.161.41%129,700
May 6, 20262.122.142.122.132.13-112,000
May 5, 20262.102.132.102.132.131.43%82,100
May 4, 20262.102.152.102.102.100.48%180,100
Apr 30, 20262.112.112.072.092.09-1.88%444,700
Apr 29, 20262.102.132.102.132.130.95%49,400
Apr 28, 20262.112.112.082.112.11-0.47%453,000
Apr 27, 20262.122.132.092.122.12-290,500
Apr 24, 20262.132.132.082.122.120.95%64,600
Apr 23, 20262.122.142.102.102.10-0.47%85,800
Apr 22, 20262.092.112.072.112.110.48%91,800
Apr 21, 20262.102.141.982.102.10-1,104,300
Apr 20, 20262.122.132.082.102.10-0.94%1,252,200
Apr 17, 20262.172.172.112.122.12-1.85%931,000
Apr 16, 20262.222.222.162.162.16-2.26%956,400
Apr 15, 20262.262.272.162.212.21-2.21%599,700
Apr 14, 20262.232.262.232.262.261.35%508,500
Apr 13, 20262.222.242.192.232.230.45%467,500
Apr 10, 20262.192.232.182.222.220.91%1,608,200
Apr 9, 20262.202.252.192.202.20-1,214,400
Apr 8, 20262.192.202.152.202.200.46%813,400
Apr 7, 20262.142.192.142.192.191.39%2,215,600
Apr 6, 20262.192.192.142.162.16-1.37%1,019,000
Apr 3, 20262.162.202.152.192.191.39%1,657,900
Apr 2, 20262.172.182.122.162.160.47%386,200
Apr 1, 20262.102.162.102.152.150.94%649,200
Mar 31, 20262.122.162.092.132.130.47%1,042,900
Mar 30, 20262.102.132.092.122.12-61,400
Mar 27, 20262.162.162.102.122.12-3.20%2,185,500
Mar 26, 20262.162.192.132.192.191.39%1,323,700
Mar 25, 20262.162.202.142.162.16-0.46%342,500
Mar 24, 20262.162.172.122.172.170.46%1,292,800
Mar 19, 20262.152.182.122.162.160.93%1,592,000
Mar 18, 20262.142.152.112.142.14-455,400
Mar 17, 20262.142.152.102.142.14-1,160,000
Mar 16, 20262.142.142.092.142.140.47%1,859,900
Mar 13, 20262.172.172.112.132.13-3.18%1,039,600
Mar 12, 20262.142.202.142.202.203.77%1,953,300
Mar 11, 20262.152.152.102.122.12-0.93%1,334,200
Mar 10, 20262.122.152.102.142.140.94%1,850,900
Mar 9, 20262.102.122.072.122.120.95%2,271,200
Mar 6, 20262.132.162.102.102.10-1.87%1,273,000
Mar 5, 20262.182.182.142.142.14-1.83%866,000