Chanhigh Holdings Limited - 2017.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	0.27	0.27	0.27	0.27	0.27	0
August 20, 2025	0.26	0.27	0.27	0.27	0.26	8,000
August 19, 2025	0.27	0.27	0.27	0.27	0.27	0
August 18, 2025	0.26	0.27	0.27	0.27	0.25	250,000
August 15, 2025	0.27	0.27	0.27	0.27	0.27	0
August 14, 2025	0.27	0.27	0.27	0.27	0.27	0
August 13, 2025	0.27	0.27	0.27	0.27	0.27	0
August 12, 2025	0.26	0.27	0.27	0.27	0.25	30,000
August 11, 2025	0.26	0.26	0.26	0.26	0.26	10,000
August 08, 2025	0.25	0.26	0.26	0.26	0.25	22,000
August 07, 2025	0.28	0.28	0.28	0.28	0.28	8,000
August 06, 2025	0.28	0.28	0.28	0.28	0.28	2,000
August 05, 2025	0.26	0.25	0.25	0.26	0.25	16,000
August 04, 2025	0.28	0.28	0.28	0.28	0.28	0
August 01, 2025	0.28	0.28	0.28	0.28	0.26	38,000
July 31, 2025	0.27	0.28	0.28	0.28	0.26	46,000
July 30, 2025	0.29	0.28	0.28	0.29	0.27	68,000
July 29, 2025	0.28	0.29	0.29	0.29	0.27	22,000
July 28, 2025	0.29	0.28	0.28	0.29	0.27	204,000
July 25, 2025	0.27	0.3	0.3	0.3	0.26	24,000
July 24, 2025	0.3	0.3	0.3	0.3	0.3	0
July 23, 2025	0.3	0.3	0.3	0.3	0.3	0
July 22, 2025	0.3	0.3	0.3	0.3	0.3	0
July 21, 2025	0.3	0.3	0.3	0.3	0.3	0
July 18, 2025	0.26	0.3	0.3	0.3	0.26	122,000
July 17, 2025	0.25	0.28	0.28	0.29	0.24	104,000
July 16, 2025	0.29	0.29	0.29	0.29	0.29	0
July 15, 2025	0.29	0.29	0.29	0.29	0.29	0
July 14, 2025	0.29	0.29	0.29	0.29	0.29	2,000
July 11, 2025	0.29	0.28	0.28	0.29	0.28	2,000
July 10, 2025	0.3	0.26	0.26	0.3	0.24	42,000
July 09, 2025	0.3	0.3	0.3	0.3	0.3	0
July 08, 2025	0.3	0.3	0.3	0.3	0.3	2,000
July 07, 2025	0.29	0.29	0.29	0.29	0.29	0
July 04, 2025	0.29	0.29	0.29	0.29	0.29	0
July 03, 2025	0.29	0.29	0.29	0.29	0.29	0
July 02, 2025	0.28	0.29	0.29	0.3	0.28	10,000
June 30, 2025	0.28	0.28	0.28	0.28	0.28	0
June 27, 2025	0.28	0.28	0.28	0.28	0.28	2,000
June 26, 2025	0.24	0.24	0.24	0.24	0.24	4,000
June 25, 2025	0.28	0.28	0.28	0.28	0.28	0
June 24, 2025	0.28	0.28	0.28	0.28	0.28	0
June 23, 2025	0.28	0.28	0.28	0.28	0.28	0
June 20, 2025	0.28	0.28	0.28	0.28	0.28	0
June 19, 2025	0.28	0.28	0.28	0.28	0.28	0
June 18, 2025	0.28	0.28	0.28	0.28	0.28	0
June 17, 2025	0.28	0.28	0.28	0.28	0.28	0
June 16, 2025	0.28	0.28	0.28	0.28	0.28	0
June 13, 2025	0.28	0.28	0.28	0.28	0.28	0
June 12, 2025	0.28	0.28	0.28	0.28	0.28	0
June 11, 2025	0.28	0.28	0.28	0.28	0.28	0
June 10, 2025	0.28	0.28	0.28	0.28	0.28	0
June 09, 2025	0.28	0.28	0.28	0.28	0.28	0
June 06, 2025	0.28	0.28	0.28	0.28	0.28	0
June 05, 2025	0.28	0.28	0.28	0.28	0.28	0
June 04, 2025	0.28	0.28	0.28	0.28	0.28	0
June 03, 2025	0.28	0.28	0.28	0.28	0.28	0
June 02, 2025	0.28	0.28	0.28	0.28	0.28	0
May 30, 2025	0.28	0.28	0.28	0.28	0.28	0
May 29, 2025	0.28	0.28	0.28	0.28	0.28	0

Chanhigh Holdings Limited (2017.HK) HKSE