Hotel Royal Chihpen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	21.25	21.40	21.25	21.25	21.25	-0.70%	32,253
Jun 16, 2026	21.30	21.40	21.25	21.40	21.40	0.23%	14,758
Jun 15, 2026	21.45	21.45	21.35	21.35	21.35	0.23%	5,017
Jun 12, 2026	21.20	21.30	21.15	21.30	21.30	-0.23%	8,100
Jun 11, 2026	21.10	21.55	21.10	21.35	21.35	0.71%	23,408
Jun 10, 2026	21.40	21.40	21.10	21.20	21.20	-0.93%	27,636
Jun 9, 2026	21.55	21.55	21.20	21.40	21.40	1.90%	10,210
Jun 8, 2026	21.05	21.25	20.90	21.00	21.00	-0.71%	14,529
Jun 5, 2026	21.00	21.40	21.00	21.15	21.15	-	81,585
Jun 4, 2026	21.25	21.40	21.05	21.15	21.15	-0.47%	16,282
Jun 3, 2026	21.00	21.35	21.00	21.25	21.25	-	29,281
Jun 2, 2026	21.30	21.30	20.90	21.25	21.25	0.47%	49,560
Jun 1, 2026	21.10	21.40	21.00	21.15	21.15	-0.24%	17,632
May 29, 2026	21.35	21.35	21.15	21.20	21.20	-0.70%	21,944
May 28, 2026	21.50	21.50	21.00	21.35	21.35	0.95%	42,088
May 27, 2026	21.20	21.40	21.05	21.15	21.15	-	20,571
May 26, 2026	21.25	21.25	21.10	21.15	21.15	-0.47%	22,563
May 25, 2026	21.30	21.30	21.20	21.25	21.25	-0.23%	29,631
May 22, 2026	21.40	21.40	21.10	21.30	21.30	-0.47%	47,813
May 21, 2026	21.30	21.50	21.15	21.40	21.40	0.71%	52,430
May 20, 2026	21.40	21.40	21.25	21.25	21.25	-	15,241
May 19, 2026	21.35	21.40	21.20	21.25	21.25	-0.70%	59,182
May 18, 2026	21.35	21.40	21.30	21.40	21.40	0.23%	24,631
May 15, 2026	21.35	21.50	21.25	21.35	21.35	-	24,340
May 14, 2026	21.50	21.50	21.35	21.35	21.35	-2.51%	4,608
May 13, 2026	21.40	21.90	21.30	21.90	21.90	2.34%	6,479
May 12, 2026	21.45	21.50	21.30	21.40	21.40	-0.23%	17,969
May 11, 2026	21.40	21.70	21.40	21.45	21.45	-0.23%	13,822
May 8, 2026	21.55	21.60	21.50	21.50	21.50	-0.46%	10,224
May 7, 2026	21.60	21.75	21.45	21.60	21.60	-0.23%	37,119
May 6, 2026	21.35	21.80	21.30	21.65	21.65	0.70%	26,594