Chuan Hup Holdings Limited (SGX:C33)
Singapore · Delayed Price · Currency is SGD 0.2650
+0.0050 (1.92%)
At close: Oct 29, 2026
Chuan Hup Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.88% | 278,500 |
| Oct 28, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 105,000 |
| Oct 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.85% | 299,500 |
| Oct 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.82% | 50,000 |
| Oct 23, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.27 | 5.77% | 1,011,200 |
| Oct 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 20,100 |
| Oct 21, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | - | 44,000 |
| Oct 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.85% | 200,500 |
| Oct 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -1.82% | 79,300 |
| Oct 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 50,700 |
| Oct 15, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 3.70% | 3,845,600 |
| Oct 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 3.85% | 1,551,600 |
| Oct 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 69,100 |
| Oct 12, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | - | 11,300 |
| Oct 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 1.89% | 1,069,000 |
| Oct 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 364,000 |
| Oct 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 150,500 |
| Oct 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 247,200 |
| Oct 5, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | 1.92% | 250,000 |
| Oct 2, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 57,500 |
| Oct 1, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | -1.85% | 31,100 |
| Sep 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 1.89% | 344,100 |
| Sep 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -3.64% | 30,000 |
| Sep 25, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.27 | 5.77% | 1,466,900 |
| Sep 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 229,000 |
| Sep 23, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 166,500 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -3.77% | 23,300 |
| Sep 21, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | - | 42,100 |
| Sep 18, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | 1.92% | 311,900 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 179,000 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 264,300 |
| Sep 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 4.08% | 673,500 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -5.77% | 50,000 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 175,000 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 166,400 |
| Sep 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 336,800 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 50,000 |
| Sep 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.12% | 397,700 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -3.92% | 100 |
| Sep 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 287,800 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,300 |
| Sep 1, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 205,800 |
| Aug 31, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 4.26% | 99,600 |
| Aug 28, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | -2.08% | 67,800 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 104,200 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -4.08% | 202,100 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 400 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -2.00% | 10,100 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 137,100 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 107,700 |