Hotel Royal Chihpen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	21.95	21.95	21.35	21.50	21.50	0.47%	11,269
May 4, 2026	21.90	21.90	21.40	21.40	21.40	-1.38%	54,805
Apr 30, 2026	21.90	21.90	21.35	21.70	21.70	0.46%	27,370
Apr 29, 2026	21.60	22.00	21.60	21.60	21.60	-	21,628
Apr 28, 2026	21.50	21.70	21.45	21.60	21.60	0.47%	15,185
Apr 27, 2026	21.40	21.50	21.30	21.50	21.50	-0.46%	8,436
Apr 24, 2026	21.70	21.70	21.50	21.60	21.60	0.47%	13,770
Apr 23, 2026	21.85	21.90	21.20	21.50	21.50	-1.60%	43,942
Apr 22, 2026	21.80	22.00	21.75	21.85	21.85	-0.23%	23,883
Apr 21, 2026	21.70	21.90	21.55	21.90	21.90	1.62%	31,491
Apr 20, 2026	21.95	21.95	21.50	21.55	21.55	-1.82%	40,378
Apr 17, 2026	22.00	22.25	21.35	21.95	21.95	-1.13%	191,718
Apr 16, 2026	22.15	22.45	22.00	22.20	22.20	-0.22%	84,121
Apr 15, 2026	22.45	22.50	22.15	22.25	22.25	-2.41%	40,105
Apr 14, 2026	23.65	23.65	22.35	22.80	22.80	-0.22%	227,718
Apr 13, 2026	23.40	23.60	22.55	22.85	22.85	4.82%	466,455
Apr 10, 2026	21.65	21.90	21.65	21.80	21.80	-	18,104
Apr 9, 2026	21.85	21.85	21.70	21.80	21.80	-	21,469
Apr 8, 2026	21.60	21.90	21.60	21.80	21.80	-	39,861
Apr 7, 2026	22.00	22.00	21.70	21.80	21.80	-0.46%	11,655
Apr 2, 2026	21.95	21.95	21.70	21.90	21.90	1.62%	13,734
Apr 1, 2026	21.90	21.90	21.55	21.55	21.55	0.23%	10,087
Mar 31, 2026	21.95	21.95	21.50	21.50	21.50	-0.46%	16,689
Mar 30, 2026	21.70	21.70	21.60	21.60	21.60	-1.59%	17,181
Mar 27, 2026	21.80	21.95	21.70	21.95	21.95	0.23%	6,082
Mar 26, 2026	21.95	21.95	21.75	21.90	21.90	-	6,348
Mar 25, 2026	22.00	22.00	21.90	21.90	21.90	-0.45%	12,288
Mar 24, 2026	21.70	22.00	21.65	22.00	22.00	0.69%	12,620
Mar 23, 2026	21.85	21.95	21.75	21.85	21.85	-0.46%	16,166
Mar 20, 2026	22.00	22.00	21.90	21.95	21.95	0.46%	24,380
Mar 19, 2026	21.80	21.90	21.80	21.85	21.85	0.23%	15,758
Mar 18, 2026	21.95	22.00	21.80	21.80	21.80	-0.23%	58,065
Mar 17, 2026	21.90	22.00	21.85	21.85	21.85	-0.23%	35,801
Mar 16, 2026	22.00	22.00	21.90	21.90	21.90	-0.45%	5,762
Mar 13, 2026	22.00	22.05	21.95	22.00	22.00	-0.45%	22,346
Mar 12, 2026	22.00	22.10	21.95	22.10	22.10	-	31,481
Mar 11, 2026	22.00	22.20	21.80	22.10	22.10	0.68%	66,375