5 DAY PERFORMANCE
-24.65%
1 MONTH PERFORMANCE
-32.48%
3 MONTH PERFORMANCE
-48.06%
6 MONTH PERFORMANCE
-85.31%
YEAR-TO-DATE PERFORMANCE
-86.91%
1 YEAR PERFORMANCE
-98.54%
CCH Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.83 | $0.81 (-2.76%) | $0.83 | $0.81 | 162 | |
| 11/04/2026 | $0.85 | $0.85 (0%) | $0.89 | $0.85 | 11.20 K | $1.71 M |
| 11/03/2026 | $0.90 | $0.85 (-5.2%) | $0.90 | $0.85 | 14.20 K | $1.71 M |
| 11/02/2026 | $0.91 | $0.86 (-5.99%) | $0.91 | $0.86 | 4.00 K | $1.72 M |
| 10/30/2026 | $0.92 | $0.89 (-3.58%) | $0.92 | $0.89 | 6.93 K | $1.79 M |
| 10/29/2026 | $0.95 | $0.96 (1.29%) | $1.00 | $0.94 | 42.72 K | $1.94 M |
| 10/28/2026 | $0.89 | $1.00 (12.34%) | $1.04 | $0.89 | 35.69 K | $2.02 M |
| 10/27/2026 | $0.88 | $0.89 (1.14%) | $0.95 | $0.86 | 13.03 K | $1.79 M |
| 10/26/2026 | $0.88 | $0.86 (-1.77%) | $0.89 | $0.85 | 12.84 K | $1.74 M |
| 10/23/2026 | $0.86 | $0.87 (1.16%) | $0.90 | $0.83 | 10.40 K | $1.75 M |
| 10/22/2026 | $0.83 | $0.90 (8.08%) | $0.91 | $0.83 | 19.53 K | $1.81 M |
| 10/21/2026 | $0.87 | $0.90 (3.19%) | $0.92 | $0.83 | 13.11 K | $1.81 M |
| 10/20/2026 | $0.92 | $0.90 (-2.23%) | $0.95 | $0.85 | 36.92 K | $1.81 M |
| 10/19/2026 | $0.92 | $0.83 (-9.54%) | $0.97 | $0.83 | 51.82 K | $1.68 M |
| 10/16/2026 | $0.97 | $1.00 (3.1%) | $1.03 | $0.86 | 52.14 K | $2.02 M |
| 10/15/2026 | $0.93 | $0.92 (-1.63%) | $0.95 | $0.86 | 18.46 K | $1.85 M |
| 10/14/2026 | $0.96 | $0.96 (0.52%) | $0.98 | $0.93 | 8.42 K | $18.48 M |
| 10/13/2026 | $1.03 | $0.98 (-4.42%) | $1.09 | $0.90 | 61.00 K | $18.95 M |
| 10/12/2026 | $1.03 | $1.12 (8.74%) | $1.14 | $1.00 | 127.52 K | $21.56 M |
| 10/09/2026 | $0.98 | $0.99 (1.02%) | $1.05 | $0.98 | 14.18 K | $1.91 M |
| 10/08/2026 | $1.02 | $0.99 (-2.94%) | $1.02 | $0.96 | 10.10 K | $1.91 M |
| 10/07/2026 | $0.97 | $1.01 (4.12%) | $1.05 | $0.97 | 20.63 K | $1.94 M |
| 10/06/2026 | $0.98 | $0.97 (-1.25%) | $0.98 | $0.95 | 11.16 K | $1.86 M |
| 10/05/2026 | $0.98 | $0.99 (1.55%) | $1.01 | $0.94 | 4.10 K | $1.91 M |
| 10/02/2026 | $1.00 | $1.02 (2.2%) | $1.05 | $0.96 | 25.92 K | $1.96 M |
| 10/01/2026 | $0.90 | $1.00 (11.11%) | $1.02 | $0.86 | 38.72 K | $1.93 M |
| 09/30/2026 | $0.99 | $0.90 (-8.81%) | $0.99 | $0.90 | 10.80 K | $1.73 M |
| 09/29/2026 | $0.96 | $0.95 (-0.62%) | $1.08 | $0.90 | 41.85 K | $1.83 M |
| 09/28/2026 | $0.97 | $0.93 (-3.45%) | $1.00 | $0.90 | 29.36 K | $1.79 M |
| 09/25/2026 | $0.97 | $1.00 (3.31%) | $1.00 | $0.93 | 22.30 K | $1.93 M |
| 09/24/2026 | $0.99 | $1.03 (4.03%) | $1.03 | $0.96 | 24.37 K | $1.98 M |
| 09/23/2026 | $0.97 | $1.03 (6.17%) | $1.03 | $0.95 | 23.03 K | $1.98 M |
| 09/22/2026 | $0.94 | $1.00 (6.38%) | $1.00 | $0.90 | 88.51 K | $1.93 M |
| 09/21/2026 | $1.20 | $0.94 (-21.67%) | $1.24 | $0.90 | 211.62 K | $1.81 M |
| 09/18/2026 | $1.20 | $1.24 (3.33%) | $1.29 | $1.17 | 125.30 K | $2.39 M |
| 09/17/2026 | $1.12 | $1.18 (5.36%) | $1.19 | $1.10 | 31.30 K | $2.27 M |
| 09/16/2026 | $1.16 | $1.12 (-3.45%) | $1.22 | $1.07 | 24.48 K | $2.16 M |
| 09/15/2026 | $1.15 | $1.18 (2.61%) | $1.18 | $1.07 | 20.39 K | $2.27 M |
| 09/14/2026 | $1.15 | $1.23 (6.96%) | $1.23 | $1.10 | 9.80 K | $2.37 M |
| 09/11/2026 | $1.16 | $1.23 (6.03%) | $1.23 | $1.14 | 13.11 K | $2.37 M |
| 09/10/2026 | $1.18 | $1.21 (2.54%) | $1.23 | $1.17 | 16.21 K | $2.33 M |
| 09/09/2026 | $1.19 | $1.21 (1.68%) | $1.24 | $1.18 | 7.54 K | $2.33 M |
| 09/08/2026 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.19 | 14.20 K | $2.31 M |
| 09/04/2026 | $1.25 | $1.25 (0%) | $1.26 | $1.18 | 41.74 K | $2.41 M |
| 09/03/2026 | $1.23 | $1.26 (2.44%) | $1.35 | $1.22 | 127.08 K | $2.43 M |
| 09/02/2026 | $1.24 | $1.25 (0.81%) | $1.26 | $1.22 | 10.65 K | $2.41 M |
| 09/01/2026 | $1.22 | $1.24 (1.64%) | $1.25 | $1.22 | 15.20 K | $2.39 M |
| 08/31/2026 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.21 | 14.57 K | $2.35 M |
| 08/28/2026 | $1.23 | $1.21 (-1.63%) | $1.26 | $1.18 | 30.32 K | $2.33 M |
| 08/27/2026 | $1.22 | $1.22 (0%) | $1.25 | $1.22 | 19.45 K | $2.35 M |
| 08/26/2026 | $1.31 | $1.23 (-6.11%) | $1.34 | $1.22 | 27.75 K | $2.37 M |
| 08/25/2026 | $1.26 | $1.27 (0.79%) | $1.34 | $1.25 | 36.83 K | $2.44 M |
| 08/24/2026 | $1.29 | $1.25 (-3.1%) | $1.31 | $1.25 | 27.59 K | $2.41 M |
| 08/21/2026 | $1.34 | $1.30 (-2.99%) | $1.37 | $1.28 | 34.71 K | $2.50 M |
| 08/20/2026 | $1.38 | $1.34 (-2.9%) | $1.42 | $1.32 | 55.25 K | $2.58 M |
| 08/19/2026 | $1.41 | $1.42 (0.71%) | $1.44 | $1.38 | 92.23 K | $2.73 M |
| 08/18/2026 | $1.34 | $1.38 (2.99%) | $1.49 | $1.33 | 289.20 K | $2.66 M |
| 08/17/2026 | $1.36 | $1.37 (0.74%) | $1.42 | $1.27 | 140.05 K | $2.64 M |
| 08/14/2026 | $1.32 | $1.39 (5.3%) | $1.39 | $1.29 | 46.79 K | $2.68 M |
| 08/13/2026 | $1.31 | $1.32 (0.76%) | $1.35 | $1.30 | 21.30 K | $2.54 M |
| 08/12/2026 | $1.32 | $1.32 (0%) | $1.39 | $1.27 | 94.93 K | $2.54 M |
| 08/11/2026 | $1.31 | $1.30 (-0.76%) | $1.37 | $1.25 | 65.80 K | $2.50 M |
| 08/10/2026 | $1.27 | $1.31 (3.15%) | $1.32 | $1.25 | 119.32 K | $2.52 M |
| 08/07/2026 | $1.33 | $1.26 (-5.26%) | $1.84 | $1.15 | 4.07 M | $2.43 M |
| 08/06/2026 | $1.28 | $1.29 (0.78%) | $1.33 | $1.25 | 51.40 K | $2.48 M |
| 08/05/2026 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.27 | 45.33 K | $2.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
