Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.6457	0.7172	0.5294	0.5740	122,714,240	+0.19(+50.62%)
Feb 05, 2026	0.3908	0.4386	0.3810	0.3811	4,716,881	+0.00(+0.29%)
Feb 04, 2026	0.3800	0.4184	0.3800	0.3800	171,881	-0.01(-1.30%)
Feb 03, 2026	0.4333	0.4607	0.3600	0.3850	421,760	-0.03(-8.33%)
Feb 02, 2026	0.4775	0.4775	0.4131	0.4200	462,176	-0.04(-8.70%)
Jan 30, 2026	0.4817	0.5115	0.4600	0.4600	245,384	-0.02(-5.04%)
Jan 29, 2026	0.4800	0.5100	0.4701	0.4844	284,056	-0.01(-1.30%)
Jan 28, 2026	0.4990	0.5150	0.4900	0.4908	258,153	-0.00(-0.14%)
Jan 27, 2026	0.5016	0.5261	0.4915	0.4915	225,954	+0.01(+2.20%)
Jan 26, 2026	0.5001	0.5228	0.4806	0.4809	849,702	-0.11(-18.49%)
Jan 23, 2026	0.6108	0.6224	0.5800	0.5900	423,508	-0.01(-2.17%)
Jan 22, 2026	0.6000	0.6637	0.5941	0.6031	1,272,103	-0.01(-1.21%)
Jan 21, 2026	0.6100	0.6990	0.5701	0.6105	4,142,943	+0.04(+6.56%)
Jan 20, 2026	0.6717	0.8500	0.5600	0.5729	79,885,232	+0.13(+28.45%)
Jan 16, 2026	0.4600	0.4700	0.4400	0.4460	3,588,210	+0.01(+1.78%)
Jan 15, 2026	0.4130	0.4580	0.4130	0.4382	286,009	+0.02(+4.33%)
Jan 14, 2026	0.4589	0.4834	0.4200	0.4200	288,096	-0.05(-9.68%)
Jan 13, 2026	0.4928	0.5000	0.4650	0.4650	239,528	-0.03(-5.45%)
Jan 12, 2026	0.5100	0.5199	0.4900	0.4918	307,744	-0.01(-2.61%)
Jan 09, 2026	0.5013	0.5298	0.5011	0.5050	262,250	-0.00(-0.20%)
Jan 08, 2026	0.5200	0.5444	0.5050	0.5060	360,190	-0.03(-5.03%)
Jan 07, 2026	0.5500	0.5750	0.5310	0.5328	180,506	-0.03(-4.86%)
Jan 06, 2026	0.5500	0.5690	0.5210	0.5600	274,392	+0.00(+0.18%)
Jan 05, 2026	0.5800	0.5975	0.5200	0.5590	647,031	-0.02(-3.62%)
Jan 02, 2026	0.5200	0.6120	0.5200	0.5800	684,341	+0.07(+13.33%)
Dec 31, 2025	0.5800	0.5800	0.5101	0.5118	384,503	-0.07(-11.76%)
Dec 30, 2025	0.5350	0.5845	0.5150	0.5800	659,346	+0.05(+9.41%)
Dec 29, 2025	0.4930	0.6847	0.4888	0.5301	6,904,082	+0.02(+4.60%)
Dec 26, 2025	0.5000	0.5225	0.5000	0.5068	265,081	-0.02(-4.38%)
Dec 24, 2025	0.5000	0.5300	0.5000	0.5300	161,915	+0.00(+0.02%)
Dec 23, 2025	0.5000	0.5350	0.5000	0.5299	312,479	-0.01(-1.92%)
Dec 22, 2025	0.6000	0.6005	0.5300	0.5403	622,593	-0.07(-11.44%)
Dec 19, 2025	0.6100	0.6350	0.5900	0.6101	473,004	-0.00(-0.47%)
Dec 18, 2025	0.7000	0.7487	0.5342	0.6130	1,215,436	-0.07(-10.48%)
Dec 17, 2025	0.6800	1.060	0.6500	0.6848	4,866,958	-0.04(-4.88%)
Dec 16, 2025	0.9390	0.9390	0.6504	0.7199	2,405,503	-0.30(-29.42%)
Dec 15, 2025	1.660	1.670	0.7700	1.020	6,047,452	-1.63(-61.51%)
Dec 12, 2025	14.78	15.15	1.600	2.650	6,873,322	-12.47(-82.47%)
Dec 11, 2025	14.24	15.39	14.00	15.12	6,145,956	+1.13(+8.08%)
Dec 10, 2025	14.38	14.65	13.62	13.99	830,746	-0.56(-3.85%)
Dec 09, 2025	13.22	14.55	12.80	14.55	162,904	+1.51(+11.58%)
Dec 08, 2025	12.16	13.53	11.51	13.04	188,354	+1.57(+13.69%)
Dec 05, 2025	10.26	12.26	10.26	11.47	124,280	+0.99(+9.45%)
Dec 04, 2025	10.29	10.70	10.01	10.48	125,318	+0.01(+0.10%)
Dec 03, 2025	10.05	10.68	10.02	10.47	572,874	+0.09(+0.87%)
Dec 02, 2025	9.390	10.80	9.390	10.38	143,008	+0.39(+3.90%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

CCH Holdings Ltd - Ordinary Shares (NQ:CCHH)

Historical Prices

Starting at $3.75/week.

Subscribe Today