Chi Hua Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	30.50	30.50	30.50	30.50	-	-1.29%	1,000
Jan 21, 2026	30.30	30.90	29.90	30.90	30.90	1.98%	26,848
Jan 20, 2026	30.40	30.80	30.30	30.30	30.30	-1.94%	18,309
Jan 19, 2026	31.75	31.75	30.30	30.90	30.90	-1.90%	87,284
Jan 16, 2026	31.55	31.60	31.10	31.50	31.50	-0.32%	51,356
Jan 15, 2026	31.40	31.65	31.20	31.60	31.60	3.27%	110,498
Jan 14, 2026	30.25	30.60	30.25	30.60	30.60	0.82%	18,457
Jan 13, 2026	30.80	30.80	30.25	30.35	30.35	-0.49%	39,593
Jan 12, 2026	31.70	31.70	30.45	30.50	30.50	3.74%	79,349
Jan 9, 2026	29.55	29.60	29.35	29.40	29.40	-0.51%	22,585
Jan 8, 2026	29.80	29.80	29.50	29.55	29.55	-0.84%	16,155
Jan 7, 2026	29.00	29.80	29.00	29.80	29.80	3.65%	25,520
Jan 6, 2026	28.70	28.85	28.70	28.75	28.75	0.17%	20,178
Jan 5, 2026	28.95	28.95	28.60	28.70	28.70	-1.03%	40,592
Jan 2, 2026	29.00	29.15	28.85	29.00	29.00	-0.17%	69,875
Dec 31, 2025	29.15	29.15	29.00	29.05	29.05	0.87%	16,818
Dec 30, 2025	28.95	28.95	28.70	28.80	28.80	-0.52%	14,377
Dec 29, 2025	28.80	29.80	28.70	28.95	28.95	-0.34%	35,391
Dec 26, 2025	29.15	29.20	29.00	29.05	29.05	-0.17%	16,648
Dec 24, 2025	29.40	29.40	28.90	29.10	29.10	-0.51%	32,230
Dec 23, 2025	30.60	30.60	29.20	29.25	29.25	-	20,193
Dec 22, 2025	29.20	29.30	29.15	29.25	29.25	0.34%	34,086
Dec 19, 2025	29.50	29.60	29.00	29.15	29.15	-1.52%	39,130
Dec 18, 2025	29.40	29.80	29.40	29.60	29.60	-	17,050
Dec 17, 2025	29.80	29.80	28.70	29.60	29.60	0.34%	33,874
Dec 16, 2025	29.20	29.70	29.20	29.50	29.50	-1.01%	3,055
Dec 15, 2025	30.05	30.50	29.80	29.80	29.80	-1.00%	32,560
Dec 12, 2025	30.55	30.95	29.55	30.10	30.10	-1.31%	80,764
Dec 11, 2025	31.50	32.00	30.35	30.50	30.50	0.66%	421,294
Dec 10, 2025	29.10	30.30	28.55	30.30	30.30	9.98%	203,868
Dec 9, 2025	27.50	27.55	27.45	27.55	27.55	0.18%	14,268
Dec 8, 2025	27.70	27.75	27.15	27.50	27.50	-0.72%	9,151
Dec 5, 2025	27.70	27.70	27.70	27.70	27.70	-	1,190
Dec 4, 2025	27.60	27.70	27.60	27.70	27.70	0.36%	4,000
Dec 3, 2025	28.15	28.15	27.55	27.60	27.60	0.18%	9,000
Dec 2, 2025	27.70	27.75	27.50	27.55	27.55	-0.90%	27,178
Dec 1, 2025	27.85	27.85	27.60	27.80	27.80	-0.18%	7,326
Nov 28, 2025	27.85	27.85	27.85	27.85	27.85	-	1,335
Nov 27, 2025	28.00	28.00	27.85	27.85	27.85	-0.36%	5,125
Nov 26, 2025	27.80	27.95	27.70	27.95	27.95	1.27%	20,507
Nov 25, 2025	27.40	27.60	27.40	27.60	27.60	0.55%	2,100
Nov 24, 2025	27.90	27.90	27.40	27.45	27.45	-	7,457
Nov 21, 2025	28.05	28.05	27.45	27.45	27.45	-2.66%	13,030
Nov 20, 2025	27.95	28.40	27.60	28.20	28.20	2.17%	55,159
Nov 19, 2025	27.85	27.85	27.50	27.60	27.60	-0.90%	31,091
Nov 18, 2025	27.60	27.85	27.30	27.85	27.85	0.54%	53,050
Nov 17, 2025	27.35	27.70	27.35	27.70	27.70	0.54%	41,214
Nov 14, 2025	27.45	27.60	27.40	27.55	27.55	-	6,060
Nov 13, 2025	27.05	27.55	26.95	27.55	27.55	1.85%	45,852
Nov 12, 2025	27.00	27.20	27.00	27.05	27.05	0.19%	48,791