Hotel Royal Chihpen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	22.80	23.00	22.50	22.90	22.90	0.44%	17,691
Sep 17, 2026	22.95	22.95	22.50	22.80	22.80	1.33%	18,491
Sep 16, 2026	22.65	22.65	22.40	22.50	22.50	-0.66%	18,182
Sep 15, 2026	22.90	22.90	22.55	22.65	22.65	-0.88%	28,893
Sep 14, 2026	22.95	23.25	22.65	22.85	22.85	0.22%	16,798
Sep 11, 2026	23.20	23.20	22.80	22.80	22.80	-0.44%	20,779
Sep 10, 2026	22.80	23.05	22.80	22.90	22.90	-0.65%	29,247
Sep 9, 2026	23.00	23.20	23.00	23.05	23.05	-0.22%	11,106
Sep 8, 2026	23.35	23.35	22.80	23.10	23.10	-0.22%	48,376
Sep 7, 2026	23.50	23.50	23.00	23.15	23.15	-0.22%	58,884
Sep 4, 2026	23.55	23.60	22.80	23.20	23.20	-0.85%	53,553
Sep 3, 2026	23.70	23.70	23.10	23.40	23.40	-0.43%	34,951
Sep 2, 2026	23.50	23.60	23.10	23.50	23.50	-0.21%	41,876
Sep 1, 2026	23.30	23.55	23.30	23.55	23.55	0.43%	34,245
Aug 31, 2026	23.55	23.55	23.00	23.45	23.45	-1.26%	55,527
Aug 28, 2026	23.70	23.75	23.05	23.75	23.75	0.85%	81,404
Aug 27, 2026	23.60	23.70	23.50	23.55	23.55	-0.21%	22,051
Aug 26, 2026	23.55	23.70	23.50	23.60	23.60	0.43%	31,229
Aug 25, 2026	23.45	23.50	22.95	23.50	23.50	-	45,188
Aug 24, 2026	23.50	23.60	23.25	23.50	23.50	0.86%	110,344
Aug 21, 2026	23.25	23.40	22.90	23.30	23.30	1.30%	125,557
Aug 20, 2026	22.40	23.15	22.40	23.00	23.00	2.68%	194,942
Aug 19, 2026	22.00	22.50	21.90	22.40	22.40	2.05%	167,447
Aug 18, 2026	21.95	22.05	21.95	21.95	21.95	1.39%	52,323
Aug 17, 2026	21.65	21.65	21.60	21.65	21.65	0.23%	24,665
Aug 14, 2026	21.50	21.60	21.50	21.60	21.60	-	10,341
Aug 13, 2026	21.60	21.60	21.60	21.60	21.60	-	1,911
Aug 12, 2026	21.80	21.90	21.55	21.60	21.60	0.23%	14,618
Aug 11, 2026	21.60	21.60	21.55	21.55	21.55	-0.23%	11,531
Aug 10, 2026	21.60	21.65	21.60	21.60	21.60	-	16,418
Aug 7, 2026	21.80	21.90	21.60	21.60	21.60	-0.69%	4,552
Aug 6, 2026	21.85	21.85	21.75	21.75	21.75	-0.46%	5,440
Aug 5, 2026	21.95	21.95	21.85	21.85	21.85	0.23%	9,029
Aug 4, 2026	21.85	21.85	21.75	21.80	21.80	0.46%	13,110
Aug 3, 2026	21.85	21.85	21.70	21.70	21.70	-0.91%	9,085
Jul 31, 2026	21.65	21.90	21.65	21.90	21.90	2.34%	9,660
Jul 30, 2026	21.30	21.50	21.30	21.40	21.40	0.47%	16,593
Jul 29, 2026	21.40	21.65	21.30	21.30	21.30	-1.16%	32,744
Jul 28, 2026	21.70	21.85	21.50	21.55	21.55	-0.69%	11,153
Jul 27, 2026	21.65	21.70	21.60	21.70	21.70	0.23%	5,460
Jul 24, 2026	21.70	21.70	21.55	21.65	21.65	-0.23%	19,146
Jul 23, 2026	21.70	21.70	21.70	21.70	21.70	-	5,150
Jul 22, 2026	21.55	21.70	21.30	21.70	21.70	0.46%	8,646
Jul 21, 2026	21.60	21.60	21.35	21.60	21.60	0.70%	13,791
Jul 20, 2026	21.45	21.70	21.45	21.45	21.45	-0.23%	6,568
Jul 17, 2026	22.00	22.00	21.30	21.50	21.50	-1.38%	24,627
Jul 16, 2026	21.75	21.90	21.70	21.80	21.80	0.69%	27,237
Jul 15, 2026	21.60	21.65	21.55	21.65	21.65	-	27,389
Jul 14, 2026	21.50	21.65	21.50	21.65	21.65	0.70%	27,589
Jul 13, 2026	21.60	21.70	21.00	21.50	21.50	-0.46%	49,220