Chuan Hup Holdings Limited (SGX:C33)
Singapore · Delayed Price · Currency is SGD 0.2350
-0.0050 (-2.08%)
At close: Aug 28, 2026
Chuan Hup Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -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 | 0.24 | -4.08% | 202,100 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 400 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -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 | 0.26 | - | 107,700 |
| Aug 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 20,100 |
| Aug 13, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 79,700 |
| Aug 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 15,800 |
| Aug 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 102,400 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.55% | 4,000 |
| Aug 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 30,000 |
| 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 |