Chuan Hup Holdings Limited (SGX:C33)
Singapore · Delayed Price · Currency is SGD 0.2450
+0.0050 (2.08%)
At close: Apr 30, 2026
Chuan Hup Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 560,000 |
| Mar 6, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 74,100 |
| Mar 5, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 184,500 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 956,900 |
| Mar 3, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 509,900 |
| Mar 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 1,242,300 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 680,000 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 149,000 |
| Feb 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 108,000 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 230,000 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 1,089,600 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 120,100 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 101,900 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 120,400 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 539,000 |