Churchill China plc - CHH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	386	395	397.75	410	380	6,091
September 26, 2025	395	395	395	410	395	7,461
September 25, 2025	381	395	410	410	381	6,252
September 24, 2025	410	395	395	420	390.5	14,311
September 23, 2025	415	410	410	430	403	7,795
September 22, 2025	415	415	415	430	402.4	17,416
September 19, 2025	420	415	415	430	401.8	19,821
September 18, 2025	423.1	420	420	430	410	35,642
September 17, 2025	435	430	430	435	420	50,945
September 16, 2025	435	435	435	436.5	430	2,738
September 15, 2025	430	435	435	440	420	61,523
September 12, 2025	425	430	430	436	423.61	10,186
September 11, 2025	417	425	425	430	400	32,972
September 10, 2025	430	427	420	440	422	57,208
September 09, 2025	430	430	422.95	430	420.6	68,790
September 08, 2025	430	430	430	440	420	13,151
September 05, 2025	440	430	423.7	440	420	5,311
September 04, 2025	425	430	430	435	418.61	84,509
September 03, 2025	410	425	425	430	400	33,328
September 02, 2025	430	430	430	430	420	6,831
September 01, 2025	420	430	430	440	420	6,858
August 29, 2025	429.8	430	430	440	420	11,784
August 28, 2025	426.7	430	430	440	423.6	15,251
August 27, 2025	435	430	430	435	420	4,370
August 26, 2025	425.33	430	430	440	425.33	1,795
August 22, 2025	433	430	430	440	425.15	10,580
August 21, 2025	434	430	430	440	422	5,035
August 20, 2025	439.7	435	435	439.7	430	10,932
August 19, 2025	436.2	440	440	440	432.5	8,699
August 18, 2025	444.5	440	440	450	435	2,418
August 15, 2025	450	440	440	450	432	8,276
August 14, 2025	440	445	445	449.45	440	8,530
August 13, 2025	420	445	445	450	420	13,458
August 12, 2025	439.85	430	430	440	420	7,771
August 11, 2025	425	425	425	440	419	85,797
August 08, 2025	427	420	420	430	408	15,668
August 07, 2025	416.16	410	410	420	405.66	23,201
August 06, 2025	419	408	408	420	397.3	17,837
August 05, 2025	409	408	408	420	400	15,360
August 04, 2025	410.4	403	403	430	400	33,443
August 01, 2025	413.53	420	420	430	413.53	14,048
July 31, 2025	422.2	420	420	430	413.33	45,534
July 30, 2025	429.99	430	430	440	418	9,991
July 29, 2025	440.4	430	430	440.4	420.5	30,521
July 28, 2025	439	440	440	470	433.2	26,676
July 25, 2025	438.23	450	450	470	430	21,606
July 24, 2025	455	450	450	460	432.5	35,456
July 23, 2025	425.53	445	445	455.5	421.53	35,066
July 22, 2025	441.2	430	430	452.4	423.33	29,208
July 21, 2025	475	450	450	475	435	80,760
July 18, 2025	460.66	465	465	480	450.6	28,504
July 17, 2025	498	480	480	500	405	191,825
July 16, 2025	582.5	575	575	594	541	25,649
July 15, 2025	604	565	565	610	550	49,096
July 14, 2025	600	620	620	640	600	6,493
July 11, 2025	637	620	620	637	610	12,608
July 10, 2025	607.2	620	620	650	607.2	14,624
July 09, 2025	617.99	625	625	650	600	11,974
July 08, 2025	621.8	625	625	627	602.5	9,355
July 07, 2025	651.71	635	635	651.71	613	7,803

Churchill China plc (CHH.L) LSE