Chi Hua Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	34.55	34.55	34.00	34.50	34.50	-0.14%	7,614
Mar 24, 2026	34.40	34.55	33.85	34.55	34.55	-0.43%	25,463
Mar 23, 2026	34.10	34.80	33.60	34.70	34.70	4.68%	64,654
Mar 20, 2026	34.10	34.10	33.15	33.15	33.15	-	8,115
Mar 19, 2026	33.10	33.25	32.80	33.15	33.15	0.15%	38,670
Mar 18, 2026	33.40	33.40	33.00	33.10	33.10	-0.90%	49,266
Mar 17, 2026	33.90	34.00	33.20	33.40	33.40	0.60%	26,844
Mar 16, 2026	33.10	33.50	33.10	33.20	33.20	-2.64%	59,852
Mar 13, 2026	34.50	34.75	33.70	34.10	34.10	-1.87%	52,788
Mar 12, 2026	34.40	34.80	34.20	34.75	34.75	0.14%	29,301
Mar 11, 2026	34.55	34.80	34.05	34.70	34.70	0.58%	109,014
Mar 10, 2026	35.20	35.40	34.35	34.50	34.50	-2.40%	169,727
Mar 9, 2026	34.20	35.40	33.00	35.35	35.35	2.61%	276,516
Mar 6, 2026	31.40	34.45	31.40	34.45	34.45	9.89%	185,607
Mar 5, 2026	31.75	31.75	31.35	31.35	31.35	1.29%	33,507
Mar 4, 2026	32.20	32.20	30.50	30.95	30.95	-4.18%	95,424
Mar 3, 2026	33.50	33.50	32.10	32.30	32.30	-1.97%	192,281
Mar 2, 2026	32.70	33.25	32.70	32.95	32.95	-2.51%	94,549
Feb 26, 2026	33.85	34.10	33.25	33.80	33.80	0.45%	180,474
Feb 25, 2026	33.40	34.80	31.50	33.65	33.65	4.99%	577,733
Feb 24, 2026	29.70	32.05	29.50	32.05	32.05	9.95%	292,393
Feb 23, 2026	29.15	29.15	28.80	29.15	29.15	0.17%	69,788
Feb 11, 2026	29.25	29.25	29.05	29.10	29.10	-0.51%	5,295
Feb 10, 2026	29.20	29.45	29.00	29.25	29.25	0.86%	18,189
Feb 9, 2026	29.20	29.20	28.95	29.00	29.00	-0.68%	12,445
Feb 6, 2026	29.65	29.65	28.85	29.20	29.20	0.69%	7,261
Feb 5, 2026	29.15	29.15	28.95	29.00	29.00	-0.51%	21,476
Feb 4, 2026	29.05	29.15	29.00	29.15	29.15	-0.34%	18,468
Feb 3, 2026	29.30	29.45	29.25	29.25	29.25	-	27,935
Feb 2, 2026	29.10	29.25	29.00	29.25	29.25	-1.02%	20,147
Jan 30, 2026	29.80	29.80	29.50	29.55	29.55	-1.83%	112,389
Jan 29, 2026	30.15	30.15	30.00	30.10	30.10	-1.15%	115,087
Jan 28, 2026	31.10	31.10	30.20	30.45	30.45	1.50%	18,418
Jan 27, 2026	30.05	30.40	30.00	30.00	30.00	-0.33%	24,252
Jan 26, 2026	30.00	30.45	30.00	30.10	30.10	0.33%	14,017
Jan 23, 2026	30.40	30.40	30.00	30.00	30.00	-	17,335
Jan 22, 2026	30.50	30.75	29.95	30.00	30.00	-2.91%	59,253
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