Register to chat with like-minded investors on our interactive forums.
CIHKY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 21.68 | 0.15 | 0.70% | 21.63 | 21.88 | 21.63 | 11,095 |
| Apr 30 2024 | 21.53 | -0.58 | -2.62% | 22.60 | 22.60 | 21.53 | 36,949 |
| Apr 29 2024 | 22.11 | 0.35 | 1.61% | 21.51 | 22.5237 | 21.51 | 19,442 |
| Apr 26 2024 | 21.76 | 0.00 | 0.00% | 21.81 | 21.84 | 21.65 | 27,291 |
| Apr 25 2024 | 21.76 | 0.76 | 3.62% | 21.00 | 21.76 | 21.00 | 54,133 |
| Apr 24 2024 | 21.00 | 0.21 | 1.01% | 20.9307 | 21.00 | 20.9054 | 23,845 |
| Apr 23 2024 | 20.79 | 0.04 | 0.19% | 20.71 | 20.79 | 20.62 | 30,614 |
| Apr 22 2024 | 20.75 | -0.20 | -0.95% | 20.5345 | 20.75 | 20.5345 | 30,639 |
| Apr 19 2024 | 20.95 | 0.15 | 0.72% | 20.83 | 20.95 | 20.83 | 18,173 |
| Apr 18 2024 | 20.80 | 0.62 | 3.07% | 20.85 | 20.91 | 20.786 | 41,389 |
| Apr 17 2024 | 20.18 | 0.26 | 1.31% | 20.20 | 20.4413 | 20.05 | 32,242 |
| Apr 16 2024 | 19.92 | -0.05 | -0.25% | 19.85 | 20.00 | 19.85 | 26,134 |
| Apr 15 2024 | 19.97 | 0.31 | 1.58% | 20.17 | 20.3255 | 19.92 | 277,190 |
| Apr 12 2024 | 19.66 | -0.45 | -2.21% | 19.865 | 19.865 | 19.65 | 139,611 |
| Apr 11 2024 | 20.105 | 0.14 | 0.68% | 20.25 | 20.25 | 19.957 | 20,276 |
| Apr 10 2024 | 19.97 | -0.38 | -1.87% | 20.11 | 20.4635 | 19.90 | 27,283 |
| Apr 09 2024 | 20.35 | 0.22 | 1.09% | 20.462 | 20.74 | 20.20 | 11,796 |
| Apr 08 2024 | 20.13 | 0.45 | 2.29% | 20.51 | 20.51 | 20.1007 | 47,347 |
| Apr 05 2024 | 19.68 | 0.05 | 0.25% | 19.56 | 19.68 | 19.56 | 17,679 |
| Apr 04 2024 | 19.63 | -0.12 | -0.61% | 19.875 | 20.2821 | 19.63 | 21,499 |
| Apr 03 2024 | 19.75 | -0.26 | -1.30% | 19.70 | 19.825 | 19.695 | 57,553 |
| Apr 02 2024 | 20.01 | -0.12 | -0.60% | 20.035 | 20.174 | 20.00 | 14,963 |
| Apr 01 2024 | 20.13 | 0.32 | 1.62% | 19.67 | 20.188 | 19.67 | 33,273 |
| Mar 28 2024 | 19.81 | -0.11 | -0.55% | 19.875 | 19.98 | 19.81 | 20,035 |
| Mar 27 2024 | 19.92 | 0.09 | 0.45% | 19.83 | 19.92 | 19.76 | 52,241 |
| Mar 26 2024 | 19.83 | 0.63 | 3.28% | 19.894 | 19.95 | 19.77 | 78,312 |
| Mar 25 2024 | 19.20 | 0.06 | 0.31% | 19.086 | 19.35 | 18.92 | 43,367 |
| Mar 22 2024 | 19.14 | -0.31 | -1.59% | 19.15 | 19.30 | 18.88 | 57,803 |
| Mar 21 2024 | 19.45 | 0.02 | 0.10% | 19.45 | 19.59 | 19.45 | 28,809 |
| Mar 20 2024 | 19.43 | 0.22 | 1.13% | 19.45 | 19.45 | 19.26 | 12,530 |
| Mar 19 2024 | 19.212 | -0.11 | -0.56% | 19.142 | 19.212 | 19.09 | 21,625 |
| Mar 18 2024 | 19.32 | -0.03 | -0.16% | 19.325 | 19.35 | 19.24 | 20,948 |
| Mar 15 2024 | 19.35 | 0.00 | 0.00% | 19.26 | 19.36 | 19.26 | 60,305 |
| Mar 14 2024 | 19.35 | -0.51 | -2.57% | 19.82 | 19.82 | 19.35 | 57,989 |
| Mar 13 2024 | 19.86 | -0.22 | -1.10% | 19.975 | 20.02 | 19.86 | 17,765 |
| Mar 12 2024 | 20.08 | 0.75 | 3.88% | 19.80 | 20.14 | 19.80 | 57,949 |
| Mar 11 2024 | 19.33 | 0.29 | 1.52% | 19.34 | 19.41 | 19.23 | 37,093 |
| Mar 08 2024 | 19.04 | -0.03 | -0.14% | 18.97 | 19.08 | 18.91 | 19,294 |
| Mar 07 2024 | 19.0675 | -0.18 | -0.95% | 19.50 | 19.50 | 19.00 | 52,471 |
| Mar 06 2024 | 19.25 | 0.52 | 2.75% | 19.10 | 19.26 | 19.10 | 36,009 |
| Mar 05 2024 | 18.735 | 0.09 | 0.48% | 18.37 | 18.89 | 18.37 | 56,159 |
| Mar 04 2024 | 18.645 | -0.79 | -4.04% | 18.76 | 18.805 | 18.60 | 206,440 |
| Mar 01 2024 | 19.43 | 0.12 | 0.62% | 19.38 | 19.45 | 19.35 | 47,236 |
| Feb 29 2024 | 19.31 | -0.14 | -0.72% | 19.48 | 19.48 | 19.225 | 33,561 |
| Feb 28 2024 | 19.45 | -0.66 | -3.28% | 20.44 | 20.44 | 19.42 | 27,432 |
| Feb 27 2024 | 20.11 | 0.09 | 0.45% | 20.02 | 20.18 | 20.02 | 31,933 |
| Feb 26 2024 | 20.02 | -0.25 | -1.23% | 20.30 | 20.30 | 20.02 | 42,873 |
| Feb 23 2024 | 20.27 | 0.10 | 0.50% | 20.19 | 20.38 | 20.19 | 45,788 |
| Feb 22 2024 | 20.1685 | 0.08 | 0.39% | 20.18 | 20.19 | 19.916 | 65,665 |
| Feb 21 2024 | 20.09 | 1.17 | 6.18% | 19.85 | 20.16 | 19.85 | 106,298 |
| Feb 20 2024 | 18.92 | -0.68 | -3.47% | 18.99 | 19.08 | 18.85 | 21,649 |
| Feb 16 2024 | 19.60 | 0.20 | 1.03% | 19.60 | 19.64 | 19.49 | 26,633 |
| Feb 15 2024 | 19.40 | -0.02 | -0.10% | 19.42 | 19.44 | 19.37 | 32,601 |
| Feb 14 2024 | 19.42 | 1.05 | 5.72% | 19.48 | 19.48 | 19.28 | 205,255 |
| Feb 13 2024 | 18.37 | -0.40 | -2.13% | 18.80 | 18.80 | 18.3314 | 373,144 |
| Feb 12 2024 | 18.77 | 0.36 | 1.98% | 19.09 | 19.09 | 18.63 | 33,963 |
| Feb 09 2024 | 18.405 | 0.11 | 0.57% | 18.25 | 18.44 | 18.10 | 36,335 |
| Feb 08 2024 | 18.30 | -0.12 | -0.65% | 18.2801 | 18.48 | 18.27 | 35,386 |
| Feb 07 2024 | 18.42 | -0.66 | -3.46% | 18.48 | 18.54 | 18.36 | 48,151 |
| Feb 06 2024 | 19.08 | 1.31 | 7.37% | 18.63 | 19.08 | 18.62 | 111,038 |
| Feb 05 2024 | 17.77 | 0.48 | 2.78% | 17.60 | 17.86 | 17.57 | 258,234 |
| Feb 02 2024 | 17.29 | -0.64 | -3.57% | 17.46 | 17.46 | 17.21 | 174,815 |
