Skip to main content
Chi Kan Holdings Limited (HKG:9913)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.420
0.00 (0.00%)
Mar 10, 2026, 3:53 PM HKT

Chi Kan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.422.432.392.422.42-536,000
Mar 9, 20262.462.462.422.422.42-1.63%300,000
Mar 6, 20262.482.482.452.462.46-0.81%340,000
Mar 5, 20262.492.492.472.482.480.40%352,000
Mar 4, 20262.492.502.472.472.47-0.80%488,000
Mar 3, 20262.582.582.492.492.49-0.80%372,000
Mar 2, 20262.512.522.472.512.51-280,000
Feb 27, 20262.522.522.492.512.51-0.40%368,000
Feb 26, 20262.512.522.502.522.520.40%248,000
Feb 25, 20262.562.572.512.512.51-464,000
Feb 24, 20262.502.552.492.512.510.40%348,000
Feb 23, 20262.502.512.492.502.50-1.96%284,000
Feb 20, 20262.542.552.492.552.552.82%396,000
Feb 16, 20262.472.522.472.482.48-0.80%168,000
Feb 13, 20262.502.542.502.502.50-376,000
Feb 12, 20262.492.542.502.502.500.40%394,540
Feb 11, 20262.502.522.412.492.49-0.40%376,000
Feb 10, 20262.462.542.452.502.501.63%428,000
Feb 9, 20262.422.532.422.462.461.65%92,000
Feb 6, 20262.372.502.352.422.422.11%188,000
Feb 5, 20262.362.402.352.372.370.42%96,000
Feb 4, 20262.372.392.352.362.36-0.42%92,000
Feb 3, 20262.292.392.292.372.373.49%380,600
Feb 2, 20262.302.302.292.292.29-0.43%564,000
Jan 30, 20262.302.302.292.302.30-216,000
Jan 29, 20262.312.312.292.302.30-0.43%216,000
Jan 28, 20262.322.322.292.312.31-0.86%147,654
Jan 27, 20262.302.422.292.332.331.30%548,000
Jan 26, 20262.322.322.292.302.30-0.86%216,000
Jan 23, 20262.322.342.282.322.32-316,000
Jan 22, 20262.322.322.282.322.32-512,000
Jan 21, 20262.322.322.302.322.32-236,000
Jan 20, 20262.312.362.302.322.320.43%264,000
Jan 19, 20262.342.342.312.312.31-1.70%208,000
Jan 16, 20262.342.402.322.352.35-1,916,000
Jan 15, 20262.352.382.332.352.35-384,000
Jan 14, 20262.402.402.252.352.35-108,000
Jan 13, 20262.362.362.332.352.35-0.42%148,000
Jan 12, 20262.372.372.342.362.36-276,000
Jan 9, 20262.392.392.362.362.36-1.26%100,000
Jan 8, 20262.382.402.192.392.390.84%472,000
Jan 7, 20262.342.452.312.372.371.28%296,000
Jan 6, 20262.372.402.342.342.34-0.85%177,750
Jan 5, 20262.392.392.362.362.36-1.26%244,000
Jan 2, 20262.442.442.382.392.390.84%232,000
Dec 31, 20252.392.392.372.372.37-0.84%196,000
Dec 30, 20252.402.402.382.392.39-0.42%252,000
Dec 29, 20252.402.402.392.402.400.42%436,000
Dec 24, 20252.402.402.392.392.39-0.42%92,000
Dec 23, 20252.412.412.392.402.40-200,000
Dec 22, 20252.412.412.392.402.40-0.41%184,000
Dec 19, 20252.412.442.392.412.41-1,124,000
Dec 18, 20252.422.422.412.412.41-0.41%196,000
Dec 17, 20252.442.442.412.422.42-0.82%196,000
Dec 16, 20252.442.442.422.442.44-204,000
Dec 15, 20252.422.442.412.442.441.24%624,000
Dec 12, 20252.412.412.402.412.41-196,000
Dec 11, 20252.422.422.392.412.410.42%252,000
Dec 10, 20252.442.442.362.402.40-1.64%388,000
Dec 9, 20252.342.452.332.442.444.27%204,000
Dec 8, 20252.372.502.342.342.34-1.27%164,960
Dec 5, 20252.402.402.372.372.37-1.25%252,000
Dec 4, 20252.452.452.402.402.40-2.04%280,000
Dec 3, 20252.452.452.442.452.45-184,000
Dec 2, 20252.462.462.452.452.45-0.41%160,000
Dec 1, 20252.482.482.462.462.46-0.81%204,000
Nov 28, 20252.482.482.472.482.48-160,000
Nov 27, 20252.482.482.462.482.48-180,000
Nov 26, 20252.502.502.482.482.48-0.80%224,000
Nov 25, 20252.502.502.492.502.50-188,000
Nov 24, 20252.502.502.482.502.50-423,940
Nov 21, 20252.482.502.472.502.500.81%476,000
Nov 20, 20252.512.512.482.482.48-1.20%312,000
Nov 19, 20252.482.512.482.512.511.21%316,000
Nov 18, 20252.482.482.482.482.48-288,000
Nov 17, 20252.532.532.472.482.48-1.98%332,000
Nov 14, 20252.442.532.422.532.534.12%344,000
Nov 13, 20252.442.442.432.432.43-0.41%276,000
Nov 12, 20252.462.472.442.442.44-0.81%292,000
Nov 11, 20252.452.462.422.462.461.65%352,000
Nov 10, 20252.452.452.402.422.420.41%296,000
Nov 7, 20252.402.412.392.412.410.42%284,000
Nov 6, 20252.422.422.402.402.40-0.41%232,000
Nov 5, 20252.392.412.392.412.410.84%296,000
Nov 4, 20252.402.402.392.392.39-0.42%281,600
Nov 3, 20252.422.422.402.402.40-0.83%272,000
Oct 31, 20252.412.442.412.422.42-1.22%300,000
Oct 30, 20252.452.502.452.452.45-336,000
Oct 28, 20252.402.502.392.452.451.24%348,000
Oct 27, 20252.412.442.392.422.420.83%308,000
Oct 24, 20252.402.402.392.402.40-268,800
Oct 23, 20252.432.502.402.402.40-264,000
Oct 22, 20252.402.432.402.402.40-0.41%244,000
Oct 21, 20252.402.412.402.412.410.42%300,000
Oct 20, 20252.422.422.402.402.40-0.83%228,000
Oct 17, 20252.402.422.402.422.42-152,000
Oct 16, 20252.422.442.422.422.42-0.41%236,000
Oct 15, 20252.432.442.432.432.43-232,000
Oct 14, 20252.412.502.412.432.430.83%148,000
Oct 13, 20252.442.442.402.412.410.42%84,000