Chiho Environmental Group Limited - 0976.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	0.43	0.43	0.43	0.43	0.43	0
April 24, 2025	0.43	0.43	0.43	0.43	0.43	0
April 23, 2025	0.43	0.43	0.43	0.43	0.43	0
April 22, 2025	0.43	0.43	0.43	0.43	0.43	0
April 17, 2025	0.43	0.43	0.43	0.43	0.43	0
April 16, 2025	0.43	0.43	0.43	0.43	0.43	0
April 15, 2025	0.43	0.43	0.43	0.43	0.43	0
April 14, 2025	0.43	0.43	0.43	0.43	0.43	0
April 11, 2025	0.43	0.43	0.43	0.43	0.43	0
April 10, 2025	0.43	0.43	0.43	0.43	0.43	0
April 09, 2025	0.43	0.43	0.43	0.43	0.43	0
April 08, 2025	0.43	0.43	0.43	0.43	0.43	0
April 07, 2025	0.43	0.43	0.43	0.43	0.43	0
April 03, 2025	0.43	0.43	0.43	0.43	0.43	0
April 02, 2025	0.43	0.43	0.43	0.43	0.43	0
April 01, 2025	0.43	0.43	0.43	0.43	0.43	0
March 31, 2025	0.46	0.43	0.43	0.46	0.43	568,000
March 28, 2025	0.45	0.44	0.44	0.45	0.44	528,000
March 27, 2025	0.46	0.43	0.43	0.46	0.43	174,000
March 26, 2025	0.45	0.44	0.44	0.46	0.44	660,000
March 25, 2025	0.45	0.46	0.46	0.47	0.44	682,000
March 24, 2025	0.45	0.45	0.45	0.45	0.44	448,000
March 21, 2025	0.45	0.44	0.44	0.47	0.42	906,000
March 20, 2025	0.45	0.45	0.45	0.45	0.44	1.3M
March 19, 2025	0.45	0.45	0.45	0.45	0.45	164,000
March 18, 2025	0.46	0.46	0.46	0.46	0.45	1.02M
March 17, 2025	0.47	0.46	0.46	0.47	0.45	1.76M
March 14, 2025	0.47	0.47	0.47	0.47	0.46	186,000
March 13, 2025	0.45	0.45	0.45	0.46	0.45	488,000
March 12, 2025	0.46	0.46	0.46	0.46	0.46	164,000
March 11, 2025	0.46	0.46	0.46	0.46	0.45	894,000
March 10, 2025	0.46	0.46	0.46	0.46	0.45	632,000
March 07, 2025	0.46	0.46	0.46	0.47	0.45	1.23M
March 06, 2025	0.46	0.47	0.47	0.48	0.46	1.38M
March 05, 2025	0.47	0.48	0.48	0.48	0.47	166,000
March 04, 2025	0.48	0.48	0.48	0.48	0.48	68,000
March 03, 2025	0.48	0.48	0.48	0.5	0.47	2.84M
February 28, 2025	0.5	0.48	0.48	0.5	0.48	1.57M
February 27, 2025	0.48	0.49	0.49	0.49	0.48	1.1M
February 26, 2025	0.49	0.48	0.48	0.51	0.48	264,000
February 25, 2025	0.5	0.49	0.49	0.55	0.49	1.38M
February 24, 2025	0.5	0.49	0.49	0.5	0.47	2.15M
February 21, 2025	0.52	0.5	0.5	0.54	0.5	858,000
February 20, 2025	0.5	0.52	0.52	0.54	0.5	1.65M
February 19, 2025	0.53	0.51	0.51	0.54	0.51	936,000
February 18, 2025	0.45	0.51	0.51	0.55	0.45	3.82M
February 17, 2025	0.44	0.47	0.47	0.47	0.44	536,000
February 14, 2025	0.46	0.47	0.47	0.47	0.46	396,000
February 13, 2025	0.44	0.46	0.46	0.46	0.44	536,000
February 12, 2025	0.45	0.43	0.43	0.45	0.43	1.19M
February 11, 2025	0.45	0.45	0.45	0.46	0.45	158,000
February 10, 2025	0.46	0.46	0.46	0.46	0.46	10,000
February 07, 2025	0.47	0.46	0.46	0.47	0.45	1.16M
February 06, 2025	0.49	0.47	0.47	0.49	0.47	120,348
February 05, 2025	0.46	0.49	0.49	0.5	0.46	148,000
February 04, 2025	0.46	0.46	0.46	0.47	0.46	194,000
February 03, 2025	0.46	0.46	0.46	0.46	0.46	18,000
January 28, 2025	0.48	0.48	0.48	0.48	0.48	0
January 27, 2025	0.48	0.48	0.48	0.48	0.48	214,000
January 24, 2025	0.47	0.48	0.48	0.48	0.47	656,000

Chiho Environmental Group Limited (0976.HK) HKSE