5 DAY PERFORMANCE
-47.24%
1 MONTH PERFORMANCE
-80.86%
3 MONTH PERFORMANCE
-85.11%
6 MONTH PERFORMANCE
-88.33%
YEAR-TO-DATE PERFORMANCE
-86.91%
CCH Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.28 | $1.29 (0.78%) | $1.34 | $1.25 | 50.79 K | $2.48 M |
| 08/05/2026 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.27 | 45.33 K | $2.48 M |
| 08/04/2026 | $1.28 | $1.33 (3.91%) | $1.36 | $1.24 | 61.70 K | $2.56 M |
| 08/03/2026 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.20 | 71.63 K | $2.44 M |
| 07/31/2026 | $1.40 | $1.27 (-9.29%) | $1.40 | $1.27 | 92.21 K | $2.44 M |
| 07/30/2026 | $1.32 | $1.41 (6.82%) | $1.44 | $1.25 | 97.17 K | $2.71 M |
| 07/29/2026 | $1.32 | $1.35 (2.27%) | $1.42 | $1.23 | 368.71 K | $2.60 M |
| 07/28/2026 | $1.53 | $1.53 (0%) | $1.54 | $1.41 | 1.65 M | $2.95 M |
| 07/27/2026 | $1.42 | $1.58 (11.27%) | $1.59 | $1.34 | 389.30 K | $3.04 M |
| 07/24/2026 | $1.35 | $1.37 (1.48%) | $1.40 | $1.30 | 334.80 K | $2.64 M |
| 07/23/2026 | $1.45 | $1.38 (-4.83%) | $1.45 | $1.35 | 166.72 K | $2.66 M |
| 07/22/2026 | $1.53 | $1.48 (-3.27%) | $1.58 | $1.45 | 83.85 K | $2.85 M |
| 07/21/2026 | $1.56 | $1.55 (-0.64%) | $1.62 | $1.51 | 195.71 K | $2.98 M |
| 07/20/2026 | $1.54 | $1.56 (1.3%) | $1.57 | $1.47 | 172.60 K | $3.00 M |
| 07/17/2026 | $1.56 | $1.57 (0.64%) | $1.61 | $1.53 | 64.82 K | $3.02 M |
| 07/16/2026 | $1.53 | $1.61 (5.23%) | $1.69 | $1.51 | 246.60 K | $3.10 M |
| 07/15/2026 | $1.67 | $1.56 (-6.59%) | $1.69 | $1.51 | 169.81 K | $3.00 M |
| 07/14/2026 | $1.68 | $1.71 (1.79%) | $1.94 | $1.63 | 259.10 K | $3.29 M |
| 07/13/2026 | $1.60 | $1.78 (11.25%) | $1.87 | $1.52 | 414.35 K | $3.43 M |
| 07/10/2026 | $1.81 | $1.90 (4.97%) | $1.93 | $1.78 | 3.50 M | $3.66 M |
| 07/09/2026 | $1.85 | $2.07 (11.89%) | $2.11 | $1.80 | 12.57 M | $3.98 M |
| 07/08/2026 | $3.47 | $2.60 (-25.07%) | $3.64 | $2.18 | 34.86 M | $5.01 M |
| 07/07/2026 | $6.76 | $3.50 (-48.22%) | $7.49 | $2.72 | 151.86 M | $6.74 M |
| 07/06/2026 | $4.39 | $4.50 (2.51%) | $4.50 | $4.23 | 82.30 K | $8.66 M |
| 07/02/2026 | $4.67 | $4.23 (-9.42%) | $4.76 | $4.20 | 134.10 K | $8.14 M |
| 07/01/2026 | $4.56 | $4.62 (1.32%) | $4.70 | $4.33 | 60.90 K | $8.89 M |
| 06/30/2026 | $4.39 | $4.70 (7.06%) | $4.78 | $4.33 | 272.40 K | $9.05 M |
| 06/29/2026 | $4.10 | $4.39 (7.07%) | $4.46 | $4.10 | 142.50 K | $8.45 M |
| 06/26/2026 | $4.10 | $4.15 (1.22%) | $4.37 | $4.04 | 143.15 K | $7.99 M |
| 06/25/2026 | $4.40 | $4.10 (-6.82%) | $4.41 | $4.10 | 226.34 K | $7.89 M |
| 06/24/2026 | $4.50 | $4.40 (-2.22%) | $4.60 | $4.40 | 251.20 K | $8.47 M |
| 06/23/2026 | $4.40 | $4.43 (0.68%) | $4.70 | $4.31 | 289.40 K | $8.53 M |
| 06/22/2026 | $4.63 | $4.53 (-2.16%) | $4.71 | $4.36 | 417.00 K | $8.72 M |
| 06/18/2026 | $4.64 | $4.91 (5.82%) | $5.19 | $4.64 | 1.76 M | $9.45 M |
| 06/17/2026 | $5.38 | $4.45 (-17.29%) | $5.50 | $4.45 | 757.74 K | $8.57 M |
| 06/16/2026 | $4.70 | $5.64 (20%) | $6.00 | $4.70 | 1.37 M | $10.86 M |
| 06/15/2026 | $4.69 | $5.05 (7.68%) | $5.17 | $4.69 | 695.04 K | $9.72 M |
| 06/12/2026 | $4.89 | $5.01 (2.45%) | $5.45 | $4.51 | 339.69 K | $9.64 M |
| 06/11/2026 | $10.10 | $5.20 (-48.51%) | $10.20 | $4.70 | 13.58 M | $10.01 M |
| 06/10/2026 | $3.25 | $3.46 (6.46%) | $4.32 | $3.01 | 2.82 M | $6.66 M |
| 06/09/2026 | $3.30 | $3.45 (4.55%) | $3.75 | $3.07 | 204.09 K | $6.64 M |
| 06/08/2026 | $3.70 | $3.65 (-1.35%) | $3.80 | $3.60 | 491.20 K | $7.03 M |
| 06/05/2026 | $3.82 | $3.70 (-3.14%) | $3.82 | $3.70 | 6.49 K | $7.12 M |
| 06/04/2026 | $4.08 | $3.83 (-6.13%) | $4.20 | $3.82 | 6.38 K | $7.37 M |
| 06/03/2026 | $4.42 | $4.03 (-8.82%) | $4.42 | $4.01 | 6.10 K | $7.76 M |
| 06/02/2026 | $4.58 | $4.30 (-6.11%) | $4.59 | $4.21 | 5.62 K | $8.28 M |
| 06/01/2026 | $4.80 | $4.58 (-4.58%) | $4.80 | $4.56 | 6.37 K | $8.82 M |
| 05/29/2026 | $4.69 | $4.80 (2.35%) | $5.00 | $4.56 | 4.96 K | $9.24 M |
| 05/28/2026 | $4.50 | $4.60 (2.22%) | $4.89 | $4.50 | 10.38 K | $8.86 M |
| 05/27/2026 | $4.90 | $4.60 (-6.12%) | $4.90 | $4.50 | 23.64 K | $8.86 M |
| 05/26/2026 | $5.00 | $5.00 (0%) | $5.14 | $4.85 | 18.22 K | $9.63 M |
| 05/22/2026 | $4.10 | $4.95 (20.73%) | $5.20 | $4.10 | 22.04 K | $9.53 M |
| 05/21/2026 | $4.00 | $4.04 (1%) | $4.10 | $3.90 | 3.17 K | $7.78 M |
| 05/20/2026 | $4.05 | $4.06 (0.25%) | $4.20 | $3.90 | 2.89 K | $7.82 M |
| 05/19/2026 | $3.80 | $4.20 (10.53%) | $4.20 | $3.80 | 6.35 K | $8.09 M |
| 05/18/2026 | $4.00 | $3.80 (-5%) | $4.05 | $3.80 | 4.99 K | $7.32 M |
| 05/15/2026 | $4.00 | $3.88 (-3%) | $4.19 | $3.85 | 3.08 K | $7.47 M |
| 05/14/2026 | $4.09 | $4.08 (-0.24%) | $4.21 | $3.85 | 6.26 K | $7.85 M |
| 05/13/2026 | $4.01 | $3.86 (-3.74%) | $4.15 | $3.80 | 14.01 K | $7.43 M |
| 05/12/2026 | $4.00 | $4.15 (3.75%) | $4.30 | $3.96 | 8.76 K | $7.99 M |
| 05/11/2026 | $4.20 | $4.03 (-4.05%) | $4.32 | $4.00 | 7.92 K | $7.76 M |
| 05/08/2026 | $4.82 | $4.30 (-10.79%) | $4.82 | $4.30 | 2.63 K | $8.28 M |
| 05/07/2026 | $4.80 | $4.50 (-6.25%) | $4.80 | $4.50 | 3.56 K | $8.66 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.
