PSE:CHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	1.06	1.13	1.03	1.06	1.06	-	8,085,000
Aug 6, 2026	1.03	1.09	1.03	1.06	1.06	2.91%	2,568,000
Aug 5, 2026	0.95	1.09	0.93	1.03	1.03	9.57%	18,529,000
Aug 4, 2026	0.94	0.95	0.93	0.94	0.94	-	813,000
Aug 3, 2026	0.91	0.95	0.90	0.94	0.94	3.30%	1,322,000
Jul 31, 2026	0.90	0.92	0.90	0.91	0.91	-1.09%	377,000
Jul 30, 2026	0.90	0.93	0.89	0.92	0.92	2.22%	725,000
Jul 29, 2026	0.92	0.92	0.90	0.90	0.90	-2.17%	1,206,000
Jul 28, 2026	0.94	0.96	0.91	0.92	0.92	-2.13%	1,034,000
Jul 27, 2026	0.92	0.95	0.92	0.94	0.94	2.17%	1,372,000
Jul 24, 2026	0.90	0.92	0.90	0.92	0.92	1.10%	112,000
Jul 23, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	744,000
Jul 22, 2026	0.95	0.95	0.92	0.92	0.92	-1.08%	530,000
Jul 21, 2026	0.96	0.96	0.93	0.93	0.93	-2.11%	1,123,000
Jul 20, 2026	0.95	0.97	0.95	0.95	0.95	-	1,124,000
Jul 17, 2026	0.99	1.01	0.95	0.95	0.95	-3.06%	2,936,000
Jul 16, 2026	0.96	0.98	0.95	0.98	0.98	2.08%	848,000
Jul 15, 2026	0.97	0.99	0.95	0.96	0.96	-1.03%	375,000
Jul 14, 2026	0.95	0.99	0.94	0.97	0.97	2.11%	2,806,000
Jul 13, 2026	0.95	0.96	0.95	0.95	0.95	-	454,000
Jul 10, 2026	0.95	0.99	0.93	0.95	0.95	-	3,235,000
Jul 9, 2026	0.93	1.00	0.90	0.95	0.95	2.15%	4,222,000
Jul 8, 2026	0.93	0.99	0.86	0.93	0.93	2.20%	4,477,000
Jul 7, 2026	0.74	0.98	0.74	0.91	0.91	28.17%	6,465,000
Jul 6, 2026	0.71	0.74	0.71	0.71	0.71	-	1,540,000
Jul 3, 2026	0.72	0.73	0.71	0.71	0.71	-	1,045,000
Jul 2, 2026	0.71	0.73	0.71	0.71	0.71	-	1,055,000
Jul 1, 2026	0.72	0.74	0.71	0.71	0.71	-	475,000
Jun 30, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	647,000
Jun 29, 2026	0.70	0.74	0.70	0.70	0.70	-	737,000
Jun 26, 2026	0.73	0.74	0.70	0.70	0.70	-	692,000
Jun 25, 2026	0.73	0.75	0.70	0.70	0.70	-	653,000
Jun 24, 2026	0.70	0.73	0.70	0.70	0.70	-	223,000
Jun 23, 2026	0.71	0.73	0.70	0.70	0.70	-1.41%	827,000
Jun 22, 2026	0.76	0.76	0.70	0.71	0.71	-2.74%	1,288,000
Jun 19, 2026	0.78	0.78	0.73	0.73	0.73	-6.41%	759,000
Jun 18, 2026	0.79	0.79	0.74	0.78	0.78	-1.27%	1,566,000
Jun 17, 2026	0.78	0.79	0.74	0.79	0.79	2.60%	3,195,000
Jun 16, 2026	0.77	0.80	0.77	0.77	0.77	-4.94%	291,000
Jun 15, 2026	0.77	0.82	0.77	0.81	0.81	5.19%	169,000
Jun 11, 2026	0.82	0.82	0.77	0.77	0.77	-6.10%	710,000
Jun 10, 2026	0.82	0.83	0.82	0.82	0.82	1.23%	516,000
Jun 9, 2026	0.82	0.82	0.81	0.81	0.81	-	610,000
Jun 8, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	193,000
Jun 5, 2026	0.78	0.80	0.77	0.80	0.80	1.27%	65,000
Jun 4, 2026	0.77	0.81	0.77	0.79	0.79	1.28%	586,000
Jun 3, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	491,000
Jun 2, 2026	0.80	0.82	0.77	0.80	0.80	-	2,037,000
Jun 1, 2026	0.82	0.84	0.80	0.80	0.80	-2.44%	788,000
May 29, 2026	0.82	0.84	0.82	0.82	0.82	-	896,000