Chuan Hup Holdings Limited (SGX:C33)
Singapore · Delayed Price · Currency is SGD 0.2650
+0.0050 (1.92%)
At close: Aug 3, 2026
Chuan Hup Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 138,800 |
| Jul 31, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 79,000 |
| Jul 30, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 123,200 |
| Jul 29, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 56,600 |
| Jul 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 137,100 |
| Jul 27, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 19,400 |
| Jul 24, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 406,100 |
| Jul 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 206,100 |
| Jul 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 72,500 |
| Jul 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 30,400 |
| Jul 20, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 224,400 |
| Jul 17, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 55,000 |
| Jul 16, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 426,800 |
| Jul 15, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 545,200 |
| Jul 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 232,000 |
| Jul 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 132,000 |
| Jul 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 153,100 |
| Jul 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 638,700 |
| Jul 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,000 |
| Jul 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 725,800 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 10,000 |
| Jul 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25,000 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 10,000 |
| Jul 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 367,700 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 150,000 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 190,900 |
| Jun 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 45,000 |
| Jun 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 1,133,600 |
| Jun 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 71,000 |
| Jun 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 60,800 |
| Jun 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 289,800 |
| Jun 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 552,100 |
| Jun 18, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 488,400 |
| Jun 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 71,400 |
| Jun 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 300 |
| Jun 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 4,200 |
| Jun 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 53,300 |
| Jun 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 187,700 |
| Jun 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 146,500 |
| Jun 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 600 |
| Jun 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 166,300 |
| Jun 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 28,000 |
| Jun 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 27,800 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,300 |
| Jun 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 30,400 |
| May 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,100 |
| May 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 4,900 |
| 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 |