5 DAY PERFORMANCE
+39.58%
1 MONTH PERFORMANCE
+3.08%
3 MONTH PERFORMANCE
+16.72%
6 MONTH PERFORMANCE
-85.37%
YEAR-TO-DATE PERFORMANCE
+30.91%
CCH Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.46 | $0.47 (2.8%) | $0.48 | $0.46 | 43.62 K | $9.10 M |
| 05/05/2026 | $0.49 | $0.46 (-6.9%) | $0.49 | $0.44 | 32.50 K | $8.78 M |
| 05/04/2026 | $0.48 | $0.47 (-2.06%) | $0.49 | $0.47 | 35.64 K | $9.05 M |
| 05/01/2026 | $0.47 | $0.48 (2.13%) | $0.49 | $0.46 | 92.70 K | $9.24 M |
| 04/30/2026 | $0.45 | $0.45 (-0.04%) | $0.47 | $0.42 | 70.50 K | $8.66 M |
| 04/29/2026 | $0.48 | $0.44 (-6.92%) | $0.48 | $0.42 | 121.63 K | $8.56 M |
| 04/28/2026 | $0.50 | $0.47 (-5.38%) | $0.50 | $0.47 | 70.14 K | $9.11 M |
| 04/27/2026 | $0.53 | $0.50 (-5.28%) | $0.56 | $0.50 | 30.60 K | $9.63 M |
| 04/24/2026 | $0.51 | $0.51 (0.78%) | $0.55 | $0.51 | 117.36 K | $9.89 M |
| 04/23/2026 | $0.54 | $0.51 (-5.44%) | $0.58 | $0.51 | 80.30 K | $9.83 M |
| 04/22/2026 | $0.54 | $0.55 (1.5%) | $0.56 | $0.50 | 82.50 K | $10.55 M |
| 04/21/2026 | $0.56 | $0.53 (-5.45%) | $0.57 | $0.53 | 71.94 K | $10.22 M |
| 04/20/2026 | $0.56 | $0.55 (-1.7%) | $0.57 | $0.55 | 102.56 K | $10.60 M |
| 04/17/2026 | $0.56 | $0.56 (-0.18%) | $0.59 | $0.56 | 128.16 K | $10.78 M |
| 04/16/2026 | $0.58 | $0.57 (-2.57%) | $0.59 | $0.56 | 127.81 K | $10.88 M |
| 04/15/2026 | $0.59 | $0.58 (-2.56%) | $0.62 | $0.54 | 130.73 K | $11.12 M |
| 04/14/2026 | $0.59 | $0.59 (0.68%) | $0.62 | $0.59 | 95.35 K | $11.42 M |
| 04/13/2026 | $0.58 | $0.59 (2.24%) | $0.64 | $0.58 | 79.40 K | $11.42 M |
| 04/10/2026 | $0.60 | $0.60 (-0.69%) | $0.62 | $0.59 | 70.76 K | $11.56 M |
| 04/09/2026 | $0.60 | $0.63 (5.55%) | $0.63 | $0.56 | 136.20 K | $12.09 M |
| 04/08/2026 | $0.61 | $0.59 (-3.28%) | $0.65 | $0.55 | 247.10 K | $11.40 M |
| 04/07/2026 | $0.63 | $0.61 (-2.86%) | $0.65 | $0.61 | 102.10 K | $11.78 M |
| 04/06/2026 | $0.63 | $0.65 (2.43%) | $0.67 | $0.63 | 49.80 K | $12.51 M |
| 04/02/2026 | $0.65 | $0.67 (2.63%) | $0.67 | $0.63 | 118.30 K | $12.84 M |
| 04/01/2026 | $0.66 | $0.64 (-3.03%) | $0.70 | $0.64 | 178.61 K | $12.32 M |
| 03/31/2026 | $0.65 | $0.64 (-1.92%) | $0.66 | $0.63 | 149.05 K | $12.32 M |
| 03/30/2026 | $0.65 | $0.65 (-0.51%) | $0.69 | $0.64 | 157.88 K | $12.51 M |
| 03/27/2026 | $0.64 | $0.64 (0%) | $0.70 | $0.64 | 134.50 K | $12.32 M |
| 03/26/2026 | $0.64 | $0.62 (-3.13%) | $0.68 | $0.62 | 58.70 K | $11.94 M |
| 03/25/2026 | $0.66 | $0.64 (-3.41%) | $0.70 | $0.64 | 79.00 K | $12.33 M |
| 03/24/2026 | $0.66 | $0.65 (-1.49%) | $0.67 | $0.63 | 176.17 K | $12.46 M |
| 03/23/2026 | $0.67 | $0.69 (2.85%) | $0.70 | $0.67 | 76.00 K | $13.20 M |
| 03/20/2026 | $0.71 | $0.68 (-4.17%) | $0.71 | $0.66 | 87.63 K | $13.09 M |
| 03/19/2026 | $0.64 | $0.71 (10.73%) | $0.71 | $0.64 | 290.54 K | $13.67 M |
| 03/18/2026 | $0.69 | $0.64 (-6.92%) | $0.70 | $0.63 | 264.47 K | $12.32 M |
| 03/17/2026 | $0.70 | $0.69 (-1.77%) | $0.73 | $0.68 | 277.92 K | $13.24 M |
| 03/16/2026 | $0.73 | $0.70 (-3%) | $0.79 | $0.67 | 331.32 K | $13.55 M |
| 03/13/2026 | $0.79 | $0.70 (-11.39%) | $0.80 | $0.68 | 485.84 K | $13.48 M |
| 03/12/2026 | $0.76 | $0.73 (-3.95%) | $0.84 | $0.73 | 483.42 K | $14.01 M |
| 03/11/2026 | $0.68 | $0.73 (6.61%) | $0.80 | $0.68 | 953.80 K | $14.04 M |
| 03/10/2026 | $0.67 | $0.65 (-2.75%) | $0.75 | $0.65 | 492.12 K | $12.52 M |
| 03/09/2026 | $0.56 | $0.67 (20.26%) | $0.81 | $0.55 | 1.60 M | $12.95 M |
| 03/06/2026 | $0.59 | $0.62 (5.25%) | $0.66 | $0.49 | 5.17 M | $12.00 M |
| 03/05/2026 | $1.04 | $1.03 (-0.96%) | $1.11 | $0.91 | 1.34 M | $19.83 M |
| 03/04/2026 | $0.85 | $1.14 (34.12%) | $1.34 | $0.84 | 18.19 M | $21.94 M |
| 03/03/2026 | $0.44 | $0.76 (73.39%) | $0.83 | $0.44 | 25.81 M | $14.69 M |
| 03/02/2026 | $0.46 | $0.45 (-2.11%) | $0.47 | $0.44 | 368.90 K | $8.67 M |
| 02/27/2026 | $0.50 | $0.49 (-2.66%) | $0.53 | $0.49 | 142.10 K | $9.43 M |
| 02/26/2026 | $0.51 | $0.51 (0%) | $0.55 | $0.51 | 147.40 K | $9.82 M |
| 02/25/2026 | $0.52 | $0.53 (0.95%) | $0.54 | $0.52 | 275.53 K | $10.18 M |
| 02/24/2026 | $0.52 | $0.53 (2.77%) | $0.56 | $0.52 | 303.50 K | $10.29 M |
| 02/23/2026 | $0.58 | $0.55 (-4.92%) | $0.58 | $0.52 | 264.70 K | $10.63 M |
| 02/20/2026 | $0.64 | $0.59 (-8.19%) | $0.64 | $0.58 | 251.04 K | $11.39 M |
| 02/19/2026 | $0.62 | $0.64 (4.39%) | $0.69 | $0.59 | 524.40 K | $12.37 M |
| 02/18/2026 | $0.58 | $0.64 (10.34%) | $0.66 | $0.57 | 1.15 M | $12.32 M |
| 02/17/2026 | $0.67 | $0.55 (-18.03%) | $0.70 | $0.50 | 1.17 M | $10.57 M |
| 02/13/2026 | $1.01 | $0.80 (-20.8%) | $1.13 | $0.76 | 2.17 M | $15.40 M |
| 02/12/2026 | $0.95 | $1.00 (5.49%) | $1.18 | $0.94 | 2.92 M | $19.25 M |
| 02/11/2026 | $1.47 | $1.06 (-27.89%) | $1.79 | $1.00 | 27.86 M | $20.41 M |
| 02/10/2026 | $0.97 | $1.19 (22.49%) | $1.32 | $0.88 | 24.27 M | $22.91 M |
| 02/09/2026 | $0.74 | $1.35 (83.6%) | $1.45 | $0.70 | 177.25 M | $25.99 M |
| 02/06/2026 | $0.65 | $0.57 (-11.1%) | $0.72 | $0.53 | 122.71 M | $11.05 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.
