Chykingyoung Investment Development Holdings Inc. (CHYI)
OTCMKTS
· Delayed Price · Currency is USD
0.600
0.00 (0.00%)
At close: Dec 26, 2024
CHYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3 |
| Dec 26, 2024 | 0.26 | 0.60 | 0.25 | 0.60 | 0.60 | 9.09% | 9,607 |
| Dec 24, 2024 | 0.26 | 0.84 | 0.00 | 0.55 | 0.55 | -0.02% | 61,408 |
| Dec 23, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -40.21% | 4,699 |
| Dec 20, 2024 | 0.85 | 0.95 | 0.85 | 0.92 | 0.92 | 8.24% | 5,001 |
| Dec 19, 2024 | 0.65 | 0.85 | 0.65 | 0.85 | 0.85 | 37.10% | 11,012 |
| Dec 18, 2024 | 0.62 | 0.86 | 0.62 | 0.62 | 0.62 | - | 24,352 |
| Dec 17, 2024 | 0.61 | 0.70 | 0.60 | 0.62 | 0.62 | 8.77% | 11,987 |
| Dec 16, 2024 | 0.61 | 0.90 | 0.56 | 0.57 | 0.57 | -3.41% | 28,635 |
| Dec 13, 2024 | 0.80 | 1.00 | 0.59 | 0.59 | 0.59 | -26.24% | 27,534 |
| Dec 12, 2024 | 1.13 | 1.14 | 0.60 | 0.80 | 0.80 | -25.93% | 27,613 |
| Dec 11, 2024 | 1.51 | 1.51 | 0.57 | 1.08 | 1.08 | -38.29% | 15,058 |
| Dec 10, 2024 | 1.60 | 2.13 | 1.50 | 1.75 | 1.75 | 12.90% | 18,622 |
| Dec 9, 2024 | 3.02 | 3.02 | 1.00 | 1.55 | 1.55 | -62.92% | 63,567 |
| Dec 6, 2024 | 5.24 | 5.55 | 2.60 | 4.18 | 4.18 | -20.23% | 18,253 |
| Dec 5, 2024 | 5.55 | 5.55 | 4.90 | 5.24 | 5.24 | -5.59% | 16,107 |
| Dec 4, 2024 | 5.60 | 5.60 | 4.90 | 5.55 | 5.55 | -1.77% | 31,031 |
| Dec 3, 2024 | 5.67 | 6.00 | 4.50 | 5.65 | 5.65 | -0.35% | 24,383 |
| Dec 2, 2024 | 6.30 | 6.30 | 2.23 | 5.67 | 5.67 | -10.00% | 30,516 |
| Nov 29, 2024 | 6.00 | 6.50 | 5.00 | 6.30 | 6.30 | 4.83% | 77,490 |
| Nov 27, 2024 | 7.15 | 7.49 | 5.80 | 6.01 | 6.01 | -7.54% | 532,923 |
| Nov 26, 2024 | 6.00 | 7.30 | 5.00 | 6.50 | 6.50 | 8.33% | 855,445 |
| Nov 25, 2024 | 5.00 | 6.50 | 4.50 | 6.00 | 6.00 | 20.00% | 1,012,225 |
| Nov 22, 2024 | 4.30 | 10.00 | 4.00 | 5.00 | 5.00 | 101.61% | 517,221 |
| Nov 21, 2024 | 2.29 | 6.80 | 1.86 | 2.48 | 2.48 | - | 75,405 |
| Nov 20, 2024 | 0.80 | 4.27 | 0.80 | 2.48 | 2.48 | 313.33% | 75,405 |
| Nov 19, 2024 | 0.61 | 2.09 | 0.60 | 0.60 | 0.60 | -56.20% | 117,243 |
| Nov 18, 2024 | 1.99 | 4.99 | 0.56 | 1.37 | 1.37 | - | 255,154 |
| Nov 15, 2024 | 0.20 | 1.75 | 0.20 | 1.37 | 1.37 | 552.38% | 255,154 |
| Nov 14, 2024 | 0.31 | 0.31 | 0.21 | 0.21 | 0.21 | 10.53% | 23,830 |
| Nov 13, 2024 | 0.35 | 0.35 | 0.17 | 0.19 | 0.19 | -0.05% | 8,319 |
| Nov 12, 2024 | 0.25 | 0.25 | 0.18 | 0.19 | 0.19 | -23.96% | 42,894 |
| Nov 11, 2024 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.09% | 40,895 |
| Nov 8, 2024 | 0.27 | 0.28 | 0.20 | 0.28 | 0.28 | 1.85% | 68,000 |
| Nov 7, 2024 | 0.24 | 0.30 | 0.20 | 0.27 | 0.27 | 35.00% | 357,275 |
| Nov 6, 2024 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -19.48% | 14,240 |
| Nov 5, 2024 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -37.11% | 3,374 |
| Nov 4, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 20 |
| Nov 1, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 31, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 30, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 29, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 28, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 25, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 24, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1 |
| Oct 23, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 22, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 21, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 50 |
| Oct 18, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 17, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 16, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 15, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 14, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 50 |
| Oct 11, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 10, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 9, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2 |
| Oct 8, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 7, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 4, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 3, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 2, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 1, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 30, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 27, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 26, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 25, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 24, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 23, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 20, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 19, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 18, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 17, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 16, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 13, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 12, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -7.71% | 2,500 |
| Sep 11, 2024 | 0.20 | 0.43 | 0.20 | 0.43 | 0.43 | -2.51% | 10,100 |
| Sep 10, 2024 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.09% | 100 |
| Sep 9, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 6, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 5, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 4, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 3, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.00% | - |
| Aug 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,025 |
| Aug 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,025 |
| Aug 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |