Chuan Holdings Limited (HKG:1420)
Hong Kong
· Delayed Price · Currency is HKD 0.237
-0.001 (-0.42%)
Apr 22, 2026, 3:44 PM HKT
Chuan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 22, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.02% | 2,132,000 |
| Apr 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 132,000 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 20,000 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.52% | 376,000 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 252,000 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.07% | 1,044,000 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 52,000 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.26% | 380,000 |
| Apr 10, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -6.67% | 1,580,000 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 156,000 |
| Apr 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 756,000 |
| Apr 2, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 184,000 |
| Apr 1, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.82% | 192,000 |
| Mar 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 27, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 276,000 |
| Mar 26, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | 10.00% | 344,000 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 23, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -3.85% | 4,212,000 |
| Mar 20, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | - | 240,000 |
| Mar 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 976,000 |
| Mar 18, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 772,000 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 816,000 |
| Mar 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,472,000 |
| Mar 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.20% | 488,000 |
| Mar 11, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 5.17% | 1,484,000 |
| Mar 10, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 32,000 |
| Mar 9, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.33% | 584,000 |
| Mar 6, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 5.26% | 1,680,000 |
| Mar 5, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -1.72% | 944,000 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.33% | 424,000 |
| Mar 3, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 396,000 |
| Mar 2, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 780,000 |
| Feb 27, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 128,000 |
| Feb 26, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 616,000 |
| Feb 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | 1,660,000 |
| Feb 24, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 408,000 |
| Feb 23, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 552,000 |
| Feb 20, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 5.08% | 1,572,000 |
| Feb 16, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 3,844,000 |
| Feb 13, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 704,000 |
| Feb 12, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 752,000 |
| Feb 11, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 280,000 |
| Feb 10, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 1,176,000 |
| Feb 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 856,000 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 308,000 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 204,000 |
| Feb 3, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.12% | 356,000 |
| Feb 2, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 348,000 |
| Jan 30, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 8.05% | 2,264,000 |
| Jan 29, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 3.06% | 3,652,000 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -3.78% | 172,000 |
| Jan 27, 2026 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 13.88% | 1,152,000 |
| Jan 26, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -2.79% | 1,068,000 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.38% | - |
| Jan 22, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.31% | 1,268,000 |
| Jan 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 372,000 |
| Jan 20, 2026 | 0.19 | 0.23 | 0.19 | 0.21 | 0.21 | 8.95% | 4,236,000 |
| Jan 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.06% | 256,000 |
| Jan 16, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.05% | 2,156,000 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.14% | 312,000 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jan 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jan 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 8,000 |
| Jan 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.86% | 12,000 |
| Jan 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.94% | 3,148,000 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.70% | 404,000 |
| Jan 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.57% | 1,728,000 |
| Jan 5, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | 556,000 |
| Jan 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.99% | 552,000 |
| Dec 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Dec 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Dec 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Dec 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Dec 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | - |
| Dec 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | 140,000 |
| Dec 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.58% | 204,000 |
| Dec 17, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.40% | 372,000 |
| Dec 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 144,000 |
| Dec 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.60% | 144,000 |
| Dec 12, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 196,000 |
| Dec 11, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.60% | 128,000 |
| Dec 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 128,000 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.82% | 136,000 |
| Dec 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.37% | 440,000 |
| Dec 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 12,000 |
| Dec 4, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 1.20% | 12,000 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.57% | 120,000 |
| Dec 2, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 7.30% | 68,000 |
| Dec 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Nov 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Nov 27, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.95% | 16,000 |