Channel Infrastructure NZ Limited (NZE:CHI)
New Zealand · Delayed Price · Currency is NZD 3.160
-0.090 (-2.77%)
May 29, 2026, 5:00 PM NZST
Channel Infrastructure NZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.25 | 3.26 | 3.16 | 3.16 | 3.16 | -2.77% | 425,086 |
| May 28, 2026 | 3.24 | 3.29 | 3.21 | 3.25 | 3.25 | - | 403,558 |
| May 27, 2026 | 3.20 | 3.30 | 3.20 | 3.25 | 3.25 | - | 396,540 |
| May 26, 2026 | 3.30 | 3.30 | 3.20 | 3.25 | 3.25 | 0.31% | 284,616 |
| May 25, 2026 | 3.35 | 3.35 | 3.24 | 3.24 | 3.24 | -2.70% | 901,168 |
| May 22, 2026 | 3.24 | 3.35 | 3.22 | 3.33 | 3.33 | 1.83% | 268,212 |
| May 21, 2026 | 3.30 | 3.30 | 3.23 | 3.27 | 3.27 | -0.91% | 513,797 |
| May 20, 2026 | 3.28 | 3.35 | 3.24 | 3.30 | 3.30 | -1.49% | 908,384 |
| May 19, 2026 | 3.22 | 3.35 | 3.17 | 3.35 | 3.35 | 5.35% | 457,809 |
| May 18, 2026 | 3.20 | 3.25 | 3.17 | 3.18 | 3.18 | 0.32% | 616,373 |
| May 15, 2026 | 3.16 | 3.20 | 3.14 | 3.17 | 3.17 | 0.63% | 426,724 |
| May 14, 2026 | 3.19 | 3.19 | 3.12 | 3.15 | 3.15 | -1.25% | 352,593 |
| May 13, 2026 | 3.15 | 3.19 | 3.11 | 3.19 | 3.19 | 1.92% | 444,431 |
| May 12, 2026 | 3.10 | 3.14 | 3.10 | 3.13 | 3.13 | - | 769,791 |
| May 11, 2026 | 3.05 | 3.15 | 3.05 | 3.13 | 3.13 | 0.97% | 542,642 |
| May 8, 2026 | 3.08 | 3.11 | 3.05 | 3.10 | 3.10 | -0.64% | 358,392 |
| May 7, 2026 | 3.07 | 3.15 | 3.02 | 3.12 | 3.12 | 1.63% | 397,081 |
| May 6, 2026 | 2.99 | 3.07 | 2.99 | 3.07 | 3.07 | 1.66% | 736,321 |
| May 5, 2026 | 3.00 | 3.02 | 2.97 | 3.02 | 3.02 | 0.67% | 384,049 |
| May 4, 2026 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | - | 320,724 |
| May 1, 2026 | 3.05 | 3.05 | 2.99 | 3.00 | 3.00 | -1.32% | 819,094 |
| Apr 30, 2026 | 3.02 | 3.04 | 2.97 | 3.04 | 3.04 | 0.66% | 1,186,141 |
| Apr 29, 2026 | 3.04 | 3.04 | 2.99 | 3.02 | 3.02 | -0.33% | 2,092,454 |
| Apr 28, 2026 | 3.00 | 3.04 | 2.98 | 3.03 | 3.03 | 1.34% | 1,716,388 |
| Apr 24, 2026 | 2.99 | 3.00 | 2.94 | 2.99 | 2.99 | - | 1,092,311 |
| Apr 23, 2026 | 2.93 | 3.00 | 2.92 | 2.99 | 2.99 | 2.75% | 727,286 |
| Apr 22, 2026 | 2.99 | 2.99 | 2.89 | 2.91 | 2.91 | -1.69% | 205,005 |
| Apr 21, 2026 | 2.95 | 2.98 | 2.92 | 2.96 | 2.96 | 0.68% | 1,224,106 |
| Apr 20, 2026 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | -0.34% | 287,335 |
| Apr 17, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -0.67% | 242,625 |
| Apr 16, 2026 | 3.00 | 3.00 | 2.95 | 2.97 | 2.97 | -1.00% | 334,717 |
| Apr 15, 2026 | 3.01 | 3.05 | 2.96 | 3.00 | 3.00 | -0.66% | 515,391 |
| Apr 14, 2026 | 3.04 | 3.05 | 2.95 | 3.02 | 3.02 | -0.66% | 174,147 |
| Apr 13, 2026 | 2.97 | 3.04 | 2.95 | 3.04 | 3.04 | 2.36% | 159,551 |
| Apr 10, 2026 | 2.94 | 3.00 | 2.93 | 2.97 | 2.97 | 0.68% | 641,151 |
| Apr 9, 2026 | 3.00 | 3.05 | 2.88 | 2.95 | 2.95 | -3.28% | 639,708 |
| Apr 8, 2026 | 3.07 | 3.07 | 2.99 | 3.05 | 3.05 | -0.65% | 578,648 |
| Apr 7, 2026 | 3.05 | 3.09 | 3.00 | 3.07 | 3.07 | 0.99% | 266,848 |
| Apr 2, 2026 | 2.98 | 3.04 | 2.92 | 3.04 | 3.04 | 3.40% | 1,007,802 |
| Apr 1, 2026 | 2.96 | 2.99 | 2.90 | 2.94 | 2.94 | 1.38% | 506,434 |
| Mar 31, 2026 | 2.85 | 2.90 | 2.80 | 2.90 | 2.90 | 0.69% | 547,153 |
| Mar 30, 2026 | 2.89 | 2.91 | 2.85 | 2.88 | 2.88 | -0.69% | 524,896 |
| Mar 27, 2026 | 2.95 | 2.95 | 2.87 | 2.90 | 2.90 | -1.36% | 629,183 |
| Mar 26, 2026 | 3.00 | 3.00 | 2.93 | 2.94 | 2.94 | -1.34% | 1,998,316 |
| Mar 25, 2026 | 3.05 | 3.05 | 2.92 | 2.98 | 2.98 | -1.65% | 437,056 |
| Mar 24, 2026 | 2.90 | 3.06 | 2.90 | 3.03 | 3.03 | 2.71% | 1,083,619 |
| Mar 23, 2026 | 2.88 | 3.02 | 2.88 | 2.95 | 2.95 | -0.67% | 2,326,768 |
| Mar 20, 2026 | 3.01 | 3.01 | 2.92 | 2.97 | 2.97 | -0.67% | 2,319,609 |
| Mar 19, 2026 | 2.92 | 3.00 | 2.89 | 2.99 | 2.99 | 1.70% | 1,049,446 |
| Mar 18, 2026 | 2.91 | 2.94 | 2.87 | 2.94 | 2.94 | 1.03% | 399,010 |