Chi Hua Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	30.20	30.20	30.00	30.20	30.20	0.33%	40,309
Jul 8, 2026	30.20	30.20	30.00	30.10	30.10	-0.33%	57,257
Jul 7, 2026	30.30	30.80	30.05	30.20	30.20	-0.82%	56,105
Jul 6, 2026	31.05	31.05	30.05	30.45	30.45	-	40,819
Jul 3, 2026	30.60	30.90	30.00	30.45	30.45	-0.49%	125,759
Jul 2, 2026	31.25	31.25	30.25	30.60	30.60	0.82%	36,090
Jul 1, 2026	30.45	30.45	30.35	30.35	30.35	-0.98%	16,984
Jun 30, 2026	30.30	30.65	30.30	30.65	30.65	0.82%	10,828
Jun 29, 2026	30.95	30.95	30.35	30.40	30.40	1.33%	24,558
Jun 26, 2026	30.15	30.30	30.00	30.00	30.00	-1.15%	24,727
Jun 25, 2026	30.20	30.35	30.15	30.35	30.35	-0.33%	6,261
Jun 24, 2026	29.80	30.55	29.80	30.45	30.45	2.18%	36,935
Jun 23, 2026	30.55	30.55	29.80	29.80	29.80	-2.45%	50,367
Jun 22, 2026	30.55	30.55	30.15	30.55	30.55	0.33%	52,466
Jun 18, 2026	30.25	30.45	30.00	30.45	30.45	0.66%	15,548
Jun 17, 2026	30.05	30.35	30.05	30.25	30.25	0.01%	64,917
Jun 16, 2026	31.75	32.30	31.75	32.25	30.25	1.57%	97,598
Jun 15, 2026	31.70	31.85	31.70	31.75	29.78	0.16%	62,559
Jun 12, 2026	31.70	31.70	31.55	31.70	29.73	-	39,711
Jun 11, 2026	31.85	31.85	31.40	31.70	29.73	0.63%	16,100
Jun 10, 2026	31.65	32.00	31.35	31.50	29.54	-0.47%	30,926
Jun 9, 2026	31.60	31.95	31.55	31.65	29.68	-0.16%	21,145
Jun 8, 2026	31.00	31.70	29.90	31.70	29.73	-1.09%	29,164
Jun 5, 2026	31.55	32.05	31.50	32.05	30.06	1.10%	9,103
Jun 4, 2026	32.00	32.00	31.70	31.70	29.73	0.63%	22,368
Jun 3, 2026	31.30	31.60	31.30	31.50	29.54	0.64%	32,403
Jun 2, 2026	31.30	31.50	31.15	31.30	29.36	0.32%	36,775
Jun 1, 2026	31.40	31.40	31.15	31.20	29.26	-0.64%	43,389
May 29, 2026	30.90	31.60	30.85	31.40	29.45	1.78%	31,660
May 28, 2026	30.95	30.95	30.80	30.85	28.93	-0.16%	15,238
May 27, 2026	30.95	31.05	30.80	30.90	28.98	-0.80%	42,581
May 26, 2026	31.35	31.35	31.15	31.15	29.22	-0.32%	22,280
May 25, 2026	31.40	31.40	31.05	31.25	29.31	-0.48%	34,522
May 22, 2026	31.60	31.65	31.40	31.40	29.45	-	8,836
May 21, 2026	31.10	31.50	31.05	31.40	29.45	0.16%	29,303
May 20, 2026	31.05	31.45	31.00	31.35	29.40	0.48%	24,435
May 19, 2026	31.70	32.00	31.05	31.20	29.26	-2.04%	56,156
May 18, 2026	31.25	31.85	31.25	31.85	29.87	2.08%	47,132
May 15, 2026	30.95	32.00	30.95	31.20	29.26	0.32%	25,154
May 14, 2026	31.55	31.55	30.95	31.10	29.17	-1.43%	33,946
May 13, 2026	31.45	31.95	31.30	31.55	29.59	-1.10%	36,973
May 12, 2026	31.75	31.90	31.75	31.90	29.92	-1.85%	15,010
May 11, 2026	31.10	32.50	31.10	32.50	30.48	5.18%	72,615
May 8, 2026	31.15	31.15	30.80	30.90	28.98	-0.48%	53,758
May 7, 2026	31.35	31.40	31.00	31.05	29.12	-1.27%	44,376
May 6, 2026	31.65	31.80	31.20	31.45	29.50	-0.63%	37,639
May 5, 2026	31.60	31.80	31.55	31.65	29.68	-0.47%	49,281
May 4, 2026	31.30	31.90	31.20	31.80	29.82	1.60%	72,015
Apr 30, 2026	32.30	32.30	30.85	31.30	29.36	-0.79%	38,326
Apr 29, 2026	31.65	31.65	31.15	31.55	29.59	-0.32%	40,876