Chi Kan Holdings Limited (9913.HK) HKSE
2.39
-0.02(-0.83%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.39
-0.02(-0.83%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.41 | 2.39 | 2.39 | 2.42 | 2.39 | 336,000 |
| March 12, 2026 | 2.45 | 2.41 | 2.41 | 2.46 | 2.41 | 248,000 |
| March 11, 2026 | 2.46 | 2.4 | 2.4 | 2.46 | 2.4 | 384,000 |
| March 10, 2026 | 2.42 | 2.43 | 2.43 | 2.43 | 2.41 | 248,000 |
| March 09, 2026 | 2.46 | 2.42 | 2.42 | 2.46 | 2.42 | 304,000 |
| March 06, 2026 | 2.48 | 2.46 | 2.46 | 2.48 | 2.45 | 340,000 |
| March 05, 2026 | 2.49 | 2.48 | 2.48 | 2.49 | 2.47 | 352,000 |
| March 04, 2026 | 2.49 | 2.5 | 2.5 | 2.5 | 2.49 | 128,000 |
| March 03, 2026 | 2.58 | 2.49 | 2.49 | 2.58 | 2.49 | 372,000 |
| March 02, 2026 | 2.51 | 2.51 | 2.51 | 2.52 | 2.47 | 280,000 |
| February 27, 2026 | 2.52 | 2.51 | 2.51 | 2.52 | 2.49 | 368,000 |
| February 26, 2026 | 2.51 | 2.52 | 2.52 | 2.52 | 2.5 | 248,000 |
| February 25, 2026 | 2.56 | 2.51 | 2.51 | 2.57 | 2.51 | 464,000 |
| February 24, 2026 | 2.5 | 2.51 | 2.51 | 2.55 | 2.49 | 348,000 |
| February 23, 2026 | 2.5 | 2.5 | 2.5 | 2.51 | 2.49 | 284,000 |
| February 20, 2026 | 2.54 | 2.55 | 0 | 2.55 | 2.49 | 400,000 |
| February 16, 2026 | 2.47 | 2.48 | 0 | 2.52 | 2.47 | 168,000 |
| February 13, 2026 | 2.5 | 2.5 | 0 | 2.54 | 2.5 | 376,000 |
| February 12, 2026 | 2.49 | 2.5 | 0 | 2.54 | 2.49 | 394,540 |
| February 11, 2026 | 2.5 | 2.49 | 0 | 2.52 | 2.41 | 384,000 |
| February 10, 2026 | 2.46 | 2.5 | 0 | 2.54 | 2.45 | 428,000 |
| February 09, 2026 | 2.42 | 2.46 | 0 | 2.53 | 2.42 | 92,000 |
| February 06, 2026 | 2.37 | 2.42 | 0 | 2.5 | 2.35 | 188,000 |
| February 05, 2026 | 2.36 | 2.37 | 0 | 2.4 | 2.35 | 144,000 |
| February 04, 2026 | 2.37 | 2.36 | 0 | 2.39 | 2.35 | 92,000 |
| February 03, 2026 | 2.29 | 2.37 | 0 | 2.39 | 2.29 | 380,600 |
| February 02, 2026 | 2.3 | 2.29 | 0 | 2.3 | 2.29 | 564,000 |
| January 30, 2026 | 2.3 | 2.3 | 0 | 2.3 | 2.29 | 216,000 |
| January 29, 2026 | 2.31 | 2.3 | 0 | 2.31 | 2.29 | 216,000 |
| January 28, 2026 | 2.32 | 2.31 | 0 | 2.32 | 2.29 | 147,654 |
| January 27, 2026 | 2.3 | 2.33 | 0 | 2.42 | 2.29 | 548,000 |
| January 26, 2026 | 2.32 | 2.3 | 0 | 2.32 | 2.29 | 216,000 |
| January 23, 2026 | 2.32 | 2.32 | 0 | 2.34 | 2.28 | 316,000 |
| January 22, 2026 | 2.32 | 2.32 | 0 | 2.32 | 2.28 | 512,000 |
| January 21, 2026 | 2.32 | 2.32 | 0 | 2.32 | 2.3 | 236,000 |
| January 20, 2026 | 2.31 | 2.32 | 0 | 2.36 | 2.3 | 264,000 |
| January 19, 2026 | 2.34 | 2.31 | 0 | 2.34 | 2.31 | 208,000 |
| January 16, 2026 | 2.34 | 2.35 | 0 | 2.4 | 2.32 | 1.92M |
| January 15, 2026 | 2.35 | 2.35 | 0 | 2.38 | 2.33 | 384,000 |
| January 14, 2026 | 2.4 | 2.35 | 0 | 2.4 | 2.25 | 108,000 |
| January 13, 2026 | 2.36 | 2.35 | 0 | 2.36 | 2.33 | 252,000 |
| January 12, 2026 | 2.37 | 2.36 | 0 | 2.37 | 2.34 | 276,000 |
| January 09, 2026 | 2.39 | 2.36 | 0 | 2.39 | 2.36 | 104,000 |
| January 08, 2026 | 2.38 | 2.39 | 0 | 2.4 | 2.19 | 472,000 |
| January 07, 2026 | 2.34 | 2.37 | 0 | 2.45 | 2.31 | 308,000 |
| January 06, 2026 | 2.37 | 2.34 | 0 | 2.4 | 2.34 | 181,750 |
| January 05, 2026 | 2.39 | 2.36 | 0 | 2.39 | 2.36 | 256,000 |
| January 02, 2026 | 2.44 | 2.39 | 0 | 2.44 | 2.38 | 232,000 |
| December 31, 2025 | 2.39 | 2.37 | 0 | 2.39 | 2.37 | 196,000 |
| December 30, 2025 | 2.4 | 2.39 | 0 | 2.4 | 2.38 | 252,000 |
| December 29, 2025 | 2.4 | 2.4 | 0 | 2.4 | 2.39 | 436,000 |
| December 24, 2025 | 2.4 | 2.39 | 0 | 2.4 | 2.39 | 92,000 |
| December 23, 2025 | 2.41 | 2.4 | 0 | 2.41 | 2.39 | 200,000 |
| December 22, 2025 | 2.41 | 2.4 | 0 | 2.41 | 2.39 | 184,000 |
| December 19, 2025 | 2.41 | 2.41 | 0 | 2.44 | 2.39 | 1.13M |
| December 18, 2025 | 2.42 | 2.41 | 0 | 2.42 | 2.41 | 196,000 |
| December 17, 2025 | 2.44 | 2.42 | 0 | 2.44 | 2.41 | 196,000 |
| December 16, 2025 | 2.44 | 2.44 | 0 | 2.44 | 2.42 | 212,000 |
| December 15, 2025 | 2.42 | 2.44 | 0 | 2.44 | 2.41 | 1.05M |
| December 12, 2025 | 2.41 | 2.41 | 0 | 2.41 | 2.4 | 196,000 |