Hotel Royal Chihpen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	23.70	23.70	23.65	23.65	-	0.42%	2,150
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
Jul 9, 2026	21.55	21.60	21.55	21.60	21.60	-0.23%	6,878
Jul 8, 2026	21.55	21.65	21.40	21.65	21.65	0.46%	23,330
Jul 7, 2026	21.55	21.55	21.45	21.55	21.55	-	22,382
Jul 6, 2026	21.55	21.55	21.55	21.55	21.55	0.23%	1,215
Jul 3, 2026	21.20	21.85	21.20	21.50	21.50	0.70%	16,828
Jul 2, 2026	21.35	21.35	21.35	21.35	21.35	-	10,245
Jul 1, 2026	21.40	21.45	21.35	21.35	21.35	-	14,424
Jun 30, 2026	21.50	21.50	21.35	21.35	21.35	-	11,327
Jun 29, 2026	21.35	21.40	21.35	21.35	21.35	0.23%	8,058
Jun 26, 2026	21.35	21.40	21.25	21.30	21.30	-0.70%	16,930
Jun 25, 2026	21.35	21.45	21.35	21.45	21.45	0.47%	9,371
Jun 24, 2026	21.30	21.35	21.30	21.35	21.35	0.23%	5,351
Jun 23, 2026	21.35	21.35	21.30	21.30	21.30	-0.70%	11,598
Jun 22, 2026	21.20	21.50	21.20	21.45	21.45	1.18%	5,520
Jun 18, 2026	21.25	21.25	21.20	21.20	21.20	-0.24%	11,290