Skip to main content
Chi Kan Holdings Limited (HKG:9913)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.290
+0.020 (0.88%)
Apr 29, 2026, 3:46 PM HKT

Chi Kan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.272.292.242.292.290.88%352,200
Apr 28, 20262.282.292.232.272.27-0.44%284,000
Apr 27, 20262.302.322.272.282.28-0.87%309,020
Apr 24, 20262.342.342.282.302.30-1.71%268,000
Apr 23, 20262.312.342.302.342.341.30%396,000
Apr 22, 20262.302.332.302.312.310.43%272,000
Apr 21, 20262.292.342.282.302.300.44%300,000
Apr 20, 20262.312.312.292.292.29-1.29%360,000
Apr 17, 20262.342.342.282.322.321.31%308,000
Apr 16, 20262.322.322.282.292.29-0.87%372,000
Apr 15, 20262.272.342.272.312.311.76%264,000
Apr 14, 20262.292.292.272.272.27-0.87%316,000
Apr 13, 20262.322.322.292.292.29-0.87%272,000
Apr 10, 20262.382.452.242.312.31-2.12%468,000
Apr 9, 20262.342.362.312.362.361.29%361,780
Apr 8, 20262.312.352.312.332.330.87%312,000
Apr 2, 20262.282.342.272.312.311.32%292,000
Apr 1, 20262.202.352.162.282.283.17%412,000
Mar 31, 20262.332.332.212.212.21-3.91%288,600
Mar 30, 20262.302.482.302.302.30-3.77%516,000
Mar 27, 20262.442.442.392.392.39-2.05%464,000
Mar 26, 20262.442.442.432.442.44-248,000
Mar 25, 20262.452.442.442.442.44-0.41%312,000
Mar 24, 20262.432.452.412.452.450.82%344,000
Mar 23, 20262.432.602.422.432.43-404,000
Mar 20, 20262.482.482.412.432.43-2.41%312,000
Mar 19, 20262.452.502.402.492.491.63%324,000
Mar 18, 20262.392.482.392.452.452.51%268,000
Mar 17, 20262.402.452.382.392.390.42%356,000
Mar 16, 20262.392.442.372.382.38-0.42%372,000
Mar 13, 20262.412.422.392.392.39-0.83%336,000
Mar 12, 20262.452.462.412.412.410.42%248,000
Mar 11, 20262.462.462.402.402.40-0.83%380,000
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