CCH Holdings Ltd (CCHH) Historical Prices
51 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 0.78 | 0.79 | 0.74 | 0.74 | 0.74 | -9.02% | 21,469 | 0.53 |
| Nov 05, 2026 | 0.81 | 0.85 | 0.80 | 0.81 | 0.81 | -4.82% | 8,070 | 0.19 |
| Nov 04, 2026 | 0.85 | 0.89 | 0.85 | 0.85 | 0.85 | +0.00% | 11,189 | 0.11 |
| Nov 03, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -0.58% | 14,179 | 0.13 |
| Nov 02, 2026 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -3.82% | 3,986 | 0.04 |
| Oct 30, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -7.40% | 6,873 | 0.06 |
| Oct 29, 2026 | 0.95 | 1.00 | 0.94 | 0.96 | 0.96 | -3.90% | 42,718 | 0.39 |
| Oct 28, 2026 | 0.89 | 1.04 | 0.89 | 1.00 | 1.00 | +12.25% | 35,169 | 0.32 |
| Oct 27, 2026 | 0.88 | 0.95 | 0.86 | 0.89 | 0.89 | +3.01% | 13,031 | 0.12 |
| Oct 26, 2026 | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | -0.69% | 12,835 | 0.11 |
| Oct 23, 2026 | 0.86 | 0.90 | 0.83 | 0.87 | 0.87 | -3.01% | 10,350 | 0.07 |
| Oct 22, 2026 | 0.83 | 0.91 | 0.83 | 0.90 | 0.90 | -0.33% | 19,511 | 0.13 |
| Oct 21, 2026 | 0.87 | 0.92 | 0.83 | 0.90 | 0.90 | +0.00% | 13,112 | 0.09 |
| Oct 20, 2026 | 0.92 | 0.95 | 0.85 | 0.90 | 0.90 | +7.91% | 36,920 | 0.24 |
| Oct 19, 2026 | 0.92 | 0.97 | 0.83 | 0.83 | 0.83 | -16.60% | 51,785 | 0.33 |
| Oct 16, 2026 | 0.97 | 1.03 | 0.86 | 1.00 | 1.00 | +9.17% | 52,085 | 0.33 |
| Oct 15, 2026 | 0.93 | 0.95 | 0.86 | 0.92 | 0.92 | -4.58% | 18,385 | 0.11 |
| Oct 14, 2026 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | -2.44% | 8,424 | 0.05 |
| Oct 13, 2026 | 1.03 | 1.09 | 0.90 | 0.98 | 0.98 | -12.14% | 61,002 | 0.37 |
| Oct 12, 2026 | 1.03 | 1.14 | 1.00 | 1.12 | 1.12 | +13.13% | 127,519 | 0.78 |
| Oct 09, 2026 | 0.98 | 1.05 | 0.98 | 0.99 | 0.99 | +0.00% | 14,177 | 0.08 |
| Oct 08, 2026 | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | -1.98% | 10,092 | 0.06 |
| Oct 07, 2026 | 0.97 | 1.05 | 0.97 | 1.01 | 1.01 | +4.45% | 20,634 | 0.11 |
| Oct 06, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -2.52% | 11,163 | 0.06 |
| Oct 05, 2026 | 0.98 | 1.01 | 0.94 | 0.99 | 0.99 | -2.75% | 4,061 | 0.02 |
| Oct 02, 2026 | 1.00 | 1.05 | 0.96 | 1.02 | 1.02 | +2.00% | 25,915 | 0.05 |
| Oct 01, 2026 | 0.90 | 1.02 | 0.86 | 1.00 | 1.00 | +11.11% | 38,716 | 0.08 |
| Sep 30, 2026 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | -5.26% | 10,785 | 0.02 |
| Sep 29, 2026 | 0.96 | 1.08 | 0.90 | 0.95 | 0.95 | +2.04% | 41,849 | 0.08 |
| Sep 28, 2026 | 0.97 | 1.00 | 0.90 | 0.93 | 0.93 | -6.90% | 29,358 | 0.06 |
| Sep 25, 2026 | 0.97 | 1.00 | 0.93 | 1.00 | 1.00 | -2.91% | 22,304 | 0.05 |
| Sep 24, 2026 | 0.99 | 1.03 | 0.96 | 1.03 | 1.03 | -0.48% | 24,373 | 0.05 |
| Sep 23, 2026 | 0.97 | 1.04 | 0.95 | 1.04 | 1.04 | +3.50% | 23,027 | 0.05 |
| Sep 22, 2026 | 0.94 | 1.00 | 0.90 | 1.00 | 1.00 | +6.38% | 88,513 | 0.18 |
| Sep 21, 2026 | 1.20 | 1.24 | 0.90 | 0.94 | 0.94 | -24.19% | 211,622 | 0.43 |
| Sep 18, 2026 | 1.20 | 1.29 | 1.17 | 1.24 | 1.24 | +5.08% | 125,254 | 0.26 |
| Sep 17, 2026 | 1.12 | 1.19 | 1.10 | 1.18 | 1.18 | +5.36% | 7,220 | 0.01 |
| Sep 16, 2026 | 1.16 | 1.22 | 1.07 | 1.12 | 1.12 | -5.08% | 24,483 | 0.05 |
| Sep 15, 2026 | 1.15 | 1.18 | 1.07 | 1.18 | 1.18 | -3.67% | 20,386 | 0.04 |
| Sep 14, 2026 | 1.15 | 1.23 | 1.10 | 1.23 | 1.23 | -0.41% | 9,783 | 0.02 |
| Sep 11, 2026 | 1.16 | 1.23 | 1.14 | 1.23 | 1.23 | +1.65% | 13,112 | 0.03 |
| Sep 10, 2026 | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | +0.41% | 16,210 | 0.03 |
| Sep 09, 2026 | 1.19 | 1.24 | 1.18 | 1.21 | 1.21 | +0.42% | 7,482 | 0.01 |
| Sep 08, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -4.00% | 14,189 | 0.02 |
| Sep 07, 2026 | 1.25 | 1.26 | 1.18 | 1.25 | 1.25 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.25 | 1.26 | 1.18 | 1.25 | 1.25 | -0.79% | 41,736 | 0.05 |
| Sep 03, 2026 | 1.23 | 1.35 | 1.22 | 1.26 | 1.26 | +0.80% | 124,897 | 0.16 |
| Sep 02, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | +0.81% | 10,654 | 0.01 |
| Sep 01, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | +1.64% | 15,201 | 0.02 |
| Aug 31, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | +0.83% | 14,569 | 0.02 |
