PSE:CHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.86	0.91	0.86	0.90	0.90	5.88%	2,893,000
May 8, 2026	0.87	0.87	0.85	0.85	0.85	-1.16%	166,000
May 7, 2026	0.85	0.87	0.83	0.86	0.86	6.17%	388,000
May 6, 2026	0.83	0.86	0.81	0.81	0.81	-2.41%	1,237,000
May 5, 2026	0.85	0.87	0.83	0.83	0.83	-1.19%	756,000
May 4, 2026	0.84	0.85	0.83	0.84	0.84	1.20%	144,000
Apr 30, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	108,000
Apr 29, 2026	0.86	0.86	0.84	0.84	0.84	1.20%	77,000
Apr 28, 2026	0.84	0.88	0.83	0.83	0.83	-1.19%	749,000
Apr 27, 2026	0.89	0.90	0.84	0.84	0.84	-2.33%	822,000
Apr 24, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	270,000
Apr 23, 2026	0.88	0.89	0.85	0.87	0.87	-1.14%	217,000
Apr 22, 2026	0.86	0.88	0.84	0.88	0.88	2.33%	256,000
Apr 21, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	136,000
Apr 20, 2026	0.88	0.88	0.85	0.85	0.85	-2.30%	988,000
Apr 17, 2026	0.86	0.88	0.86	0.87	0.87	1.16%	228,000
Apr 16, 2026	0.90	0.90	0.86	0.86	0.86	-1.15%	92,000
Apr 15, 2026	0.86	0.89	0.86	0.87	0.87	1.16%	672,000
Apr 14, 2026	0.87	0.87	0.85	0.86	0.86	-	749,000
Apr 13, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	680,000
Apr 10, 2026	0.88	0.90	0.87	0.87	0.87	-1.14%	596,000
Apr 8, 2026	0.88	0.90	0.87	0.88	0.88	1.15%	1,586,000
Apr 7, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	415,000
Apr 6, 2026	0.88	0.88	0.86	0.88	0.88	-	481,000
Apr 1, 2026	0.87	0.90	0.87	0.88	0.88	2.33%	83,000
Mar 31, 2026	0.88	0.91	0.86	0.86	0.86	-1.15%	98,000
Mar 30, 2026	0.91	0.92	0.87	0.87	0.87	-4.40%	1,897,000
Mar 27, 2026	0.91	0.93	0.90	0.91	0.91	2.25%	1,023,000
Mar 26, 2026	0.92	0.92	0.89	0.89	0.89	-2.20%	482,000
Mar 25, 2026	0.92	0.92	0.91	0.91	0.91	-	359,000
Mar 24, 2026	0.90	0.91	0.89	0.91	0.91	1.11%	208,000
Mar 23, 2026	0.94	0.94	0.90	0.90	0.90	-4.26%	420,000
Mar 19, 2026	0.90	0.96	0.90	0.94	0.94	3.30%	226,000
Mar 18, 2026	0.90	0.97	0.90	0.91	0.91	1.11%	952,000
Mar 17, 2026	0.93	0.93	0.90	0.90	0.90	-2.17%	260,000
Mar 16, 2026	0.90	0.92	0.88	0.92	0.92	2.22%	561,000
Mar 13, 2026	0.93	0.93	0.90	0.90	0.90	-3.23%	554,000
Mar 12, 2026	0.89	0.94	0.89	0.93	0.93	5.68%	199,000
Mar 11, 2026	0.95	0.95	0.88	0.88	0.88	-3.30%	1,180,000
Mar 10, 2026	0.91	0.94	0.91	0.91	0.91	-	207,000
Mar 9, 2026	0.92	0.94	0.89	0.91	0.91	-4.21%	1,459,000
Mar 6, 2026	0.95	0.98	0.91	0.95	0.95	-	91,000
Mar 5, 2026	0.93	0.96	0.92	0.95	0.95	1.06%	184,000
Mar 4, 2026	1.00	1.00	0.94	0.94	0.94	-6.00%	1,517,000
Mar 3, 2026	0.99	1.00	0.99	1.00	1.00	1.01%	213,000
Mar 2, 2026	1.02	1.02	0.99	0.99	0.99	-1.98%	2,542,000
Feb 27, 2026	1.02	1.03	1.01	1.01	1.01	-1.94%	3,366,000
Feb 26, 2026	1.02	1.04	1.01	1.03	1.03	0.98%	1,183,000
Feb 25, 2026	1.00	1.02	1.00	1.02	1.02	2.00%	1,524,000
Feb 24, 2026	1.01	1.02	1.00	1.00	1.00	-0.99%	2,359,000