Changhua Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.95	14.51	13.85	14.37	14.37	3.75%	11,213,000
Jun 1, 2026	13.71	14.06	13.18	13.85	13.85	2.06%	8,150,000
May 29, 2026	13.60	13.88	13.42	13.57	13.57	-0.95%	8,855,346
May 28, 2026	13.86	14.21	13.47	13.70	13.70	-1.79%	9,778,600
May 27, 2026	14.03	14.33	13.78	13.95	13.95	-1.69%	9,080,300
May 26, 2026	14.58	14.90	13.90	14.19	14.19	-3.54%	16,607,050
May 25, 2026	14.30	14.98	14.17	14.71	14.71	4.62%	15,815,920
May 22, 2026	13.52	14.42	13.45	14.06	14.06	2.85%	13,307,400
May 21, 2026	13.93	14.56	13.60	13.67	13.67	-2.43%	15,670,388
May 20, 2026	13.38	14.08	13.15	14.01	14.01	4.16%	11,930,879
May 19, 2026	13.43	13.69	13.28	13.45	13.45	0.67%	6,425,567
May 18, 2026	13.30	13.36	13.01	13.36	13.36	0.45%	7,914,700
May 15, 2026	13.03	13.55	13.03	13.30	13.30	2.23%	7,905,700
May 14, 2026	13.36	13.49	12.91	13.01	13.01	-2.69%	7,336,100
May 13, 2026	13.12	13.50	12.99	13.37	13.37	2.45%	6,958,148
May 12, 2026	13.16	13.24	12.96	13.05	13.05	-0.84%	4,444,100
May 11, 2026	13.30	13.35	12.98	13.16	13.16	0.30%	7,988,200
May 8, 2026	12.81	13.20	12.78	13.12	13.12	1.78%	6,178,901
May 7, 2026	12.80	12.94	12.69	12.89	12.89	0.55%	5,650,600
May 6, 2026	12.75	12.86	12.54	12.82	12.82	-	5,743,800
Apr 30, 2026	12.84	13.06	12.80	12.82	12.82	0.47%	7,205,299
Apr 29, 2026	12.59	12.92	12.48	12.76	12.76	1.75%	7,004,700
Apr 28, 2026	12.62	12.65	12.46	12.54	12.54	-0.48%	4,692,500
Apr 27, 2026	12.51	12.73	12.40	12.60	12.60	0.80%	7,186,000
Apr 24, 2026	12.57	12.61	12.34	12.50	12.50	-0.48%	6,770,700
Apr 23, 2026	12.63	12.78	12.47	12.56	12.56	-1.02%	5,669,500
Apr 22, 2026	12.40	12.83	12.38	12.69	12.69	1.93%	8,082,500
Apr 21, 2026	12.84	12.84	12.37	12.45	12.45	-1.81%	6,356,400
Apr 20, 2026	12.49	12.84	12.41	12.68	12.68	1.93%	8,230,400
Apr 17, 2026	12.50	12.70	12.42	12.44	12.44	-1.03%	9,115,600
Apr 16, 2026	12.22	12.86	12.20	12.57	12.57	2.86%	13,924,200
Apr 15, 2026	12.05	12.29	12.01	12.22	12.22	1.58%	8,575,500
Apr 14, 2026	11.99	12.06	11.82	12.03	12.03	0.50%	6,892,900
Apr 13, 2026	11.94	12.03	11.76	11.97	11.97	0.25%	6,652,800
Apr 10, 2026	11.78	12.03	11.77	11.94	11.94	1.10%	8,573,200
Apr 9, 2026	11.75	12.00	11.63	11.81	11.81	-1.50%	13,244,100
Apr 8, 2026	12.35	12.63	11.82	11.99	11.99	-	28,841,320
Apr 7, 2026	10.82	11.99	10.70	11.99	11.99	10.00%	23,260,850
Apr 3, 2026	10.86	10.99	10.72	10.90	10.90	-0.73%	4,996,800
Apr 2, 2026	10.65	11.28	10.55	10.98	10.98	2.81%	10,250,500
Apr 1, 2026	10.66	10.71	10.53	10.68	10.68	2.01%	2,725,300
Mar 31, 2026	10.56	10.68	10.46	10.47	10.47	-1.13%	2,145,900
Mar 30, 2026	10.43	10.60	10.36	10.59	10.59	0.47%	2,134,000
Mar 27, 2026	10.31	10.54	10.29	10.54	10.54	1.15%	2,448,300
Mar 26, 2026	10.55	10.65	10.40	10.42	10.42	-1.33%	3,870,700
Mar 25, 2026	10.43	10.58	10.31	10.56	10.56	1.54%	3,959,200
Mar 24, 2026	10.61	10.65	10.03	10.40	10.40	0.97%	7,040,900
Mar 23, 2026	10.69	10.76	10.07	10.30	10.30	-3.83%	7,090,100
Mar 20, 2026	10.91	10.98	10.62	10.71	10.71	-1.83%	4,894,320
Mar 19, 2026	11.04	11.12	10.83	10.91	10.91	-2.85%	3,678,700