Skip to main content
Chin Hin Group Berhad (KLSE:CHINHIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.110
-0.010 (-0.47%)
At close: Apr 28, 2026

Chin Hin Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.112.112.082.112.11-0.47%453,000
Apr 27, 20262.122.132.092.122.12-290,500
Apr 24, 20262.132.132.082.122.120.95%64,600
Apr 23, 20262.122.142.102.102.10-0.47%85,800
Apr 22, 20262.092.112.072.112.110.48%91,800
Apr 21, 20262.102.141.982.102.10-1,104,300
Apr 20, 20262.122.132.082.102.10-0.94%1,252,200
Apr 17, 20262.172.172.112.122.12-1.85%931,000
Apr 16, 20262.222.222.162.162.16-2.26%956,400
Apr 15, 20262.262.272.162.212.21-2.21%599,700
Apr 14, 20262.232.262.232.262.261.35%508,500
Apr 13, 20262.222.242.192.232.230.45%467,500
Apr 10, 20262.192.232.182.222.220.91%1,608,200
Apr 9, 20262.202.252.192.202.20-1,214,400
Apr 8, 20262.192.202.152.202.200.46%813,400
Apr 7, 20262.142.192.142.192.191.39%2,215,600
Apr 6, 20262.192.192.142.162.16-1.37%1,019,000
Apr 3, 20262.162.202.152.192.191.39%1,657,900
Apr 2, 20262.172.182.122.162.160.47%386,200
Apr 1, 20262.102.162.102.152.150.94%649,200
Mar 31, 20262.122.162.092.132.130.47%1,042,900
Mar 30, 20262.102.132.092.122.12-61,400
Mar 27, 20262.162.162.102.122.12-3.20%2,185,500
Mar 26, 20262.162.192.132.192.191.39%1,323,700
Mar 25, 20262.162.202.142.162.16-0.46%342,500
Mar 24, 20262.162.172.122.172.170.46%1,292,800
Mar 19, 20262.152.182.122.162.160.93%1,592,000
Mar 18, 20262.142.152.112.142.14-455,400
Mar 17, 20262.142.152.102.142.14-1,160,000
Mar 16, 20262.142.142.092.142.140.47%1,859,900
Mar 13, 20262.172.172.112.132.13-3.18%1,039,600
Mar 12, 20262.142.202.142.202.203.77%1,953,300
Mar 11, 20262.152.152.102.122.12-0.93%1,334,200
Mar 10, 20262.122.152.102.142.140.94%1,850,900
Mar 9, 20262.102.122.072.122.120.95%2,271,200
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