Skip to main content
Chin Hin Group Berhad (KLSE:CHINHIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.120
+0.020 (0.95%)
At close: Mar 9, 2026

Chin Hin Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.132.162.102.102.10-1.87%1,273,000
Mar 5, 20262.182.182.142.142.14-1.83%866,000
Mar 4, 20262.162.192.152.182.18-0.91%372,800
Mar 3, 20262.162.202.162.202.202.33%516,600
Mar 2, 20262.172.192.142.152.15-2.71%442,500
Feb 27, 20262.182.232.172.212.210.45%542,800
Feb 26, 20262.192.212.172.202.200.46%1,032,900
Feb 25, 20262.222.222.192.192.19-3.10%1,214,700
Feb 24, 20262.242.262.192.262.260.89%1,168,300
Feb 23, 20262.232.282.232.242.24-0.44%1,199,900
Feb 20, 20262.252.272.232.252.25-1.32%498,400
Feb 19, 20262.302.302.242.282.28-0.44%1,192,700
Feb 16, 20262.262.292.262.292.292.23%329,600
Feb 13, 20262.302.312.242.242.24-2.61%1,818,700
Feb 12, 20262.082.302.082.302.309.52%1,574,600
Feb 11, 20262.162.182.102.102.10-2.33%974,000
Feb 10, 20262.272.272.152.152.15-5.29%2,185,200
Feb 9, 20262.282.312.272.272.27-1.30%2,911,100
Feb 6, 20262.282.302.272.302.30-1,148,300
Feb 5, 20262.282.312.282.302.300.88%1,907,800
Feb 4, 20262.302.302.272.282.28-1.30%1,381,100
Feb 3, 20262.292.322.292.312.31-1,786,200
Jan 30, 20262.302.322.292.312.310.43%727,600
Jan 29, 20262.302.322.292.302.30-1,706,600
Jan 28, 20262.402.402.302.302.30-3.77%1,789,000
Jan 27, 20262.372.402.342.392.390.84%1,971,200
Jan 26, 20262.332.372.322.372.370.42%411,300
Jan 23, 20262.362.362.332.362.36-0.42%1,086,300
Jan 22, 20262.372.382.322.372.37-1,027,900
Jan 21, 20262.272.372.262.372.374.41%490,700
Jan 20, 20262.282.282.262.272.27-0.87%108,900
Jan 19, 20262.312.312.292.292.29-1.72%1,243,700
Jan 16, 20262.322.342.312.332.33-0.43%837,400
Jan 15, 20262.372.372.312.342.34-1.27%1,328,000
Jan 14, 20262.322.432.302.372.372.16%1,993,800
Jan 13, 20262.312.352.302.322.32-0.43%2,278,900
Jan 12, 20262.402.412.312.332.33-2.10%305,000
Jan 9, 20262.402.412.382.382.38-1.24%95,300
Jan 8, 20262.402.462.402.412.410.42%43,200
Jan 7, 20262.442.442.332.402.40-2.04%345,500
Jan 6, 20262.462.482.442.452.45-203,700
Jan 5, 20262.482.492.442.452.451.24%134,200
Jan 2, 20262.532.532.422.422.42-4.35%242,600
Dec 31, 20252.502.532.482.532.532.02%352,000
Dec 30, 20252.482.532.442.482.481.64%709,100
Dec 29, 20252.342.442.342.442.444.72%727,900
Dec 26, 20252.252.352.242.332.333.56%302,400
Dec 24, 20252.202.252.202.252.251.35%8,000
Dec 23, 20252.252.292.222.222.22-1.33%607,900
Dec 22, 20252.112.252.112.252.252.74%316,200
Dec 19, 20252.182.212.162.192.190.46%383,100
Dec 18, 20252.182.182.172.182.180.46%40,200
Dec 17, 20252.162.182.162.172.171.40%711,400
Dec 16, 20252.192.202.142.142.14-1.83%392,500
Dec 15, 20252.112.182.102.182.183.81%134,700
Dec 12, 20252.092.112.092.102.100.96%215,100
Dec 11, 20252.092.102.072.082.08-285,900
Dec 10, 20252.082.102.062.082.080.97%407,300
Dec 9, 20252.062.062.052.062.06-0.96%116,100
Dec 8, 20252.102.102.062.082.08-782,300
Dec 5, 20252.102.102.072.082.08-0.95%109,100
Dec 4, 20252.092.102.092.102.100.96%18,800
Dec 3, 20252.082.132.062.082.08-0.95%831,300
Dec 2, 20252.112.122.082.102.10-0.94%190,400
Dec 1, 20252.062.122.062.122.122.91%363,000
Nov 28, 20252.132.152.052.062.06-2.37%475,400
Nov 27, 20252.052.112.022.112.112.93%228,800
Nov 26, 20252.002.051.992.052.051.49%8,643,800
Nov 25, 20251.962.021.962.022.023.59%7,653,600
Nov 24, 20252.052.051.951.951.95-4.88%22,345,800
Nov 21, 20252.052.062.022.052.05-0.97%1,236,800
Nov 20, 20252.072.072.012.072.07-4,033,700
Nov 19, 20252.092.092.062.072.07-0.96%1,475,200
Nov 18, 20252.092.092.072.092.09-1,168,500
Nov 17, 20252.092.132.082.092.09-669,500
Nov 14, 20252.082.122.082.092.09-505,800
Nov 13, 20252.082.132.082.092.090.48%1,433,300
Nov 12, 20252.082.112.062.082.08-0.95%1,127,400
Nov 11, 20252.192.192.092.102.10-4.55%1,020,800
Nov 10, 20252.192.202.182.202.20-0.45%115,300
Nov 7, 20252.242.272.202.212.21-2.64%690,000
Nov 6, 20252.222.302.222.272.271.34%123,800
Nov 5, 20252.242.242.232.242.24-0.44%34,200
Nov 4, 20252.272.292.252.252.25-2.60%120,300
Nov 3, 20252.272.312.272.312.31-188,700
Oct 31, 20252.242.312.242.312.311.32%201,600
Oct 30, 20252.222.282.212.282.281.33%171,400
Oct 29, 20252.212.252.202.252.250.45%125,600
Oct 28, 20252.182.242.182.242.241.82%149,700
Oct 27, 20252.202.202.182.202.20-96,600
Oct 24, 20252.182.202.182.202.20-0.45%84,400
Oct 23, 20252.192.212.182.212.21-173,500
Oct 22, 20252.192.212.182.212.21-167,200
Oct 21, 20252.192.212.192.212.21-68,600
Oct 17, 20252.192.212.192.212.21-41,800
Oct 15, 20252.212.212.192.212.21-40,600
Oct 14, 20252.222.222.192.212.21-0.45%38,300
Oct 13, 20252.192.222.192.222.22-41,400
Oct 10, 20252.202.222.192.222.22-41,900
Oct 9, 20252.192.222.192.222.220.91%36,000