Chi Hua Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.90	31.60	30.85	31.40	31.40	1.78%	31,660
May 28, 2026	30.95	30.95	30.80	30.85	30.85	-0.16%	15,238
May 27, 2026	30.95	31.05	30.80	30.90	30.90	-0.80%	42,581
May 26, 2026	31.35	31.35	31.15	31.15	31.15	-0.32%	22,280
May 25, 2026	31.40	31.40	31.05	31.25	31.25	-0.48%	34,522
May 22, 2026	31.60	31.65	31.40	31.40	31.40	-	8,836
May 21, 2026	31.10	31.50	31.05	31.40	31.40	0.16%	29,303
May 20, 2026	31.05	31.45	31.00	31.35	31.35	0.48%	24,435
May 19, 2026	31.70	32.00	31.05	31.20	31.20	-2.04%	56,156
May 18, 2026	31.25	31.85	31.25	31.85	31.85	2.08%	47,132
May 15, 2026	30.95	32.00	30.95	31.20	31.20	0.32%	25,154
May 14, 2026	31.55	31.55	30.95	31.10	31.10	-1.43%	33,946
May 13, 2026	31.45	31.95	31.30	31.55	31.55	-1.10%	36,973
May 12, 2026	31.75	31.90	31.75	31.90	31.90	-1.85%	15,010
May 11, 2026	31.10	32.50	31.10	32.50	32.50	5.18%	72,615
May 8, 2026	31.15	31.15	30.80	30.90	30.90	-0.48%	53,758
May 7, 2026	31.35	31.40	31.00	31.05	31.05	-1.27%	44,376
May 6, 2026	31.65	31.80	31.20	31.45	31.45	-0.63%	37,639
May 5, 2026	31.60	31.80	31.55	31.65	31.65	-0.47%	49,281
May 4, 2026	31.30	31.90	31.20	31.80	31.80	1.60%	72,015
Apr 30, 2026	32.30	32.30	30.85	31.30	31.30	-0.79%	38,326
Apr 29, 2026	31.65	31.65	31.15	31.55	31.55	-0.32%	40,876
Apr 28, 2026	32.10	32.10	31.60	31.65	31.65	-1.40%	19,078
Apr 27, 2026	32.35	32.50	32.00	32.10	32.10	-1.98%	30,997
Apr 24, 2026	33.30	33.30	32.05	32.75	32.75	-0.76%	25,600
Apr 23, 2026	33.20	33.65	33.00	33.00	33.00	-0.60%	40,820
Apr 22, 2026	33.15	33.35	33.10	33.20	33.20	0.15%	41,011
Apr 21, 2026	33.30	33.35	33.00	33.15	33.15	0.45%	45,174
Apr 20, 2026	33.50	33.50	33.00	33.00	33.00	-1.20%	22,166
Apr 17, 2026	33.50	33.50	33.40	33.40	33.40	-0.30%	6,763
Apr 16, 2026	33.30	33.50	33.15	33.50	33.50	0.60%	25,689
Apr 15, 2026	33.15	33.65	33.10	33.30	33.30	0.30%	29,440
Apr 14, 2026	33.45	33.50	33.05	33.20	33.20	-1.34%	18,560
Apr 13, 2026	32.75	33.65	32.75	33.65	33.65	0.30%	25,244
Apr 10, 2026	33.60	33.60	33.00	33.55	33.55	-0.59%	39,276
Apr 9, 2026	33.90	33.90	33.55	33.75	33.75	-0.44%	11,213
Apr 8, 2026	33.20	33.95	33.20	33.90	33.90	1.65%	13,165
Apr 7, 2026	34.00	34.00	33.00	33.35	33.35	-1.91%	54,922
Apr 2, 2026	34.20	34.20	34.00	34.00	34.00	-0.15%	6,000
Apr 1, 2026	33.55	34.55	33.45	34.05	34.05	1.49%	44,826
Mar 31, 2026	34.05	34.05	33.35	33.55	33.55	-1.47%	6,112
Mar 30, 2026	34.00	34.05	33.85	34.05	34.05	-1.73%	19,232
Mar 27, 2026	35.05	35.05	34.55	34.65	34.65	0.58%	12,615
Mar 26, 2026	33.55	34.50	33.55	34.45	34.45	-0.14%	22,461
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