Skip to main content
Chuan Hup Holdings Limited (SGX:C33)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.215
0.00 (0.00%)
At close: Dec 5, 2025

Chuan Hup Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.220.220.220.220.22-158,100
Dec 4, 20250.220.230.220.220.22-4.44%854,100
Dec 3, 20250.230.230.220.230.23-920,400
Dec 2, 20250.230.230.230.230.23-400
Dec 1, 20250.230.240.230.230.23-32,400
Nov 28, 20250.230.230.230.230.23-2.17%12,500
Nov 27, 20250.230.230.230.230.23-2.13%23,100
Nov 26, 20250.230.240.230.240.242.17%165,100
Nov 25, 20250.230.230.230.230.232.22%317,500
Nov 24, 20250.230.240.230.230.23-4.26%198,500
Nov 21, 20250.230.240.230.240.24-1,498,100
Nov 20, 20250.230.240.230.240.244.44%876,800
Nov 19, 20250.230.230.230.230.23-104,600
Nov 18, 20250.230.230.230.230.23-105,400
Nov 17, 20250.230.230.230.230.23-2.17%58,000
Nov 14, 20250.230.230.230.230.232.22%413,300
Nov 13, 20250.230.230.230.230.23-2.17%87,000
Nov 12, 20250.230.230.230.230.232.22%63,700
Nov 11, 20250.240.240.230.230.23-6.25%100,000
Nov 10, 20250.230.240.230.240.244.35%665,100
Nov 7, 20250.230.230.230.230.232.22%690,100
Nov 6, 20250.230.230.220.230.23-3,834,400
Nov 5, 20250.220.230.220.230.23-126,900
Nov 4, 20250.220.230.220.230.23-152,100
Nov 3, 20250.220.230.220.230.232.27%622,500
Oct 31, 20250.220.220.220.220.22-4.35%136,700
Oct 30, 20250.220.230.220.230.224.55%143,100
Oct 29, 20250.230.230.220.220.21-91,100
Oct 28, 20250.230.230.220.220.21-4.35%345,100
Oct 27, 20250.230.240.230.230.22-239,100
Oct 24, 20250.230.230.230.230.22-85,700
Oct 23, 20250.230.230.230.230.22-465,200
Oct 22, 20250.230.240.230.230.222.22%1,651,600
Oct 21, 20250.230.230.220.230.22-644,500
Oct 17, 20250.230.230.230.230.22-631,400
Oct 16, 20250.220.230.220.230.222.27%1,471,400
Oct 15, 20250.220.220.220.220.21-85,500
Oct 14, 20250.220.230.210.220.212.33%2,873,100
Oct 13, 20250.210.220.210.220.21-1,206,600
Oct 10, 20250.220.220.220.220.21-2.27%461,700
Oct 9, 20250.220.220.220.220.21-107,200
Oct 8, 20250.220.220.220.220.21-377,500
Oct 7, 20250.230.230.220.220.21-2.22%1,028,200
Oct 6, 20250.230.240.230.230.22-2.17%682,500
Oct 3, 20250.220.240.220.230.224.55%1,485,700
Oct 2, 20250.220.230.220.220.21-479,400
Oct 1, 20250.210.230.210.220.212.33%3,038,500
Sep 30, 20250.220.220.210.220.212.38%379,200
Sep 29, 20250.220.230.210.210.20-4.55%1,207,800
Sep 26, 20250.210.230.210.220.214.76%2,361,000
Sep 25, 20250.210.210.210.210.202.44%1,666,800
Sep 24, 20250.200.210.200.210.202.50%1,444,100
Sep 23, 20250.200.200.200.200.190.50%514,300
Sep 22, 20250.200.210.200.200.19-0.50%1,757,400
Sep 19, 20250.190.200.190.200.196.38%1,279,200
Sep 18, 20250.190.190.190.190.180.53%253,000
Sep 17, 20250.190.190.190.190.18-145,000
Sep 16, 20250.190.190.190.190.18-0.53%146,000
Sep 15, 20250.180.190.180.190.182.73%118,300
Sep 12, 20250.190.190.180.180.18-3.68%549,900
Sep 11, 20250.190.190.190.190.181.06%370,300
Sep 10, 20250.190.190.190.190.18-1.57%130,100
Sep 9, 20250.190.190.190.190.19-1.55%254,200
Sep 8, 20250.190.190.190.190.192.65%251,900
Sep 5, 20250.180.190.180.190.183.28%183,700
Sep 4, 20250.180.180.180.180.181.67%1,371,800
Sep 3, 20250.180.180.180.180.170.56%348,300
Sep 2, 20250.180.180.180.180.170.56%338,000
Sep 1, 20250.180.180.180.180.170.56%568,200
Aug 29, 20250.180.190.180.180.17-2.75%310,900
Aug 28, 20250.170.180.170.180.187.06%2,194,800
Aug 26, 20250.170.170.170.170.16-1.73%20,100
Aug 25, 20250.170.170.170.170.174.22%58,600
Aug 22, 20250.170.170.170.170.16-2.35%13,000
Aug 21, 20250.170.170.170.170.161.19%94,100
Aug 18, 20250.170.170.170.170.16-122,000
Aug 15, 20250.170.170.170.170.16-0.59%25,000
Aug 14, 20250.170.170.170.170.16-77,100
Aug 13, 20250.170.170.160.170.160.60%206,000
Aug 12, 20250.170.170.170.170.16-0.59%98,200
Aug 11, 20250.170.170.170.170.16-30,000
Aug 8, 20250.170.170.170.170.16-0.59%91,800
Aug 7, 20250.170.170.170.170.163.03%90,300
Aug 6, 20250.170.170.170.170.16-0.60%110,900
Aug 5, 20250.170.170.170.170.160.61%170,000
Aug 4, 20250.170.170.170.170.16-1,100
Aug 1, 20250.160.170.160.170.16-206,000
Jul 31, 20250.170.170.170.170.16-2.94%10,000
Jul 29, 20250.170.170.170.170.16-58,000
Jul 28, 20250.170.170.160.170.161.19%305,500
Jul 25, 20250.170.170.160.170.162.44%151,600
Jul 24, 20250.160.170.160.160.160.61%168,700
Jul 23, 20250.160.160.160.160.16-0.61%140,000
Jul 22, 20250.160.160.160.160.16-81,000
Jul 21, 20250.170.170.160.160.16-2.96%190,000
Jul 18, 20250.170.170.160.170.163.05%76,000
Jul 17, 20250.160.160.160.160.160.61%60,200
Jul 16, 20250.170.170.160.160.161.24%90,000
Jul 15, 20250.160.160.160.160.16-1.83%20,000
Jul 14, 20250.160.160.160.160.161.23%168,600