Chuan Hup Holdings Limited (SGX:C33)
Singapore · Delayed Price · Currency is SGD 0.2350
-0.0050 (-2.08%)
At close: May 26, 2026
Chuan Hup Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 82,900 |
| May 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 25,000 |
| May 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 16,900 |
| May 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 85,300 |
| May 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 85,400 |
| May 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 20,000 |
| May 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 74,400 |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 22,500 |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 80,100 |
| May 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 129,400 |
| May 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 133,600 |
| May 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 10,500 |
| May 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 206,900 |
| May 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 110,200 |
| May 4, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 734,900 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 180,000 |
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 55,800 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 75,000 |
| Apr 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 753,000 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 66,000 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 10,000 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 80,000 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 310,000 |
| Apr 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 564,200 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 286,000 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 1,421,900 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 1,000 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 20,000 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,200 |
| Apr 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 160,200 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 71,100 |
| Apr 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,200 |
| Apr 6, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 20,800 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 37,600 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 36,700 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 194,800 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 751,600 |
| Mar 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,203,900 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 57,300 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 55,000 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 10,000 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 683,100 |
| Mar 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,517,700 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,225,000 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 547,700 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 161,000 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 50,900 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 400 |
| Mar 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 61,000 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 47,300 |