Chi Hua Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	32.10	32.10	31.60	31.65	29.68	-1.40%	19,078
Apr 27, 2026	32.35	32.50	32.00	32.10	30.11	-1.98%	30,997
Apr 24, 2026	33.30	33.30	32.05	32.75	30.72	-0.76%	25,600
Apr 23, 2026	33.20	33.65	33.00	33.00	30.95	-0.60%	40,820
Apr 22, 2026	33.15	33.35	33.10	33.20	31.14	0.15%	41,011
Apr 21, 2026	33.30	33.35	33.00	33.15	31.09	0.45%	45,174
Apr 20, 2026	33.50	33.50	33.00	33.00	30.95	-1.20%	22,166
Apr 17, 2026	33.50	33.50	33.40	33.40	31.33	-0.30%	6,763
Apr 16, 2026	33.30	33.50	33.15	33.50	31.42	0.60%	25,689
Apr 15, 2026	33.15	33.65	33.10	33.30	31.23	0.30%	29,440
Apr 14, 2026	33.45	33.50	33.05	33.20	31.14	-1.34%	18,560
Apr 13, 2026	32.75	33.65	32.75	33.65	31.56	0.30%	25,244
Apr 10, 2026	33.60	33.60	33.00	33.55	31.47	-0.59%	39,276
Apr 9, 2026	33.90	33.90	33.55	33.75	31.65	-0.44%	11,213