5 DAY PERFORMANCE
-21.38%
1 MONTH PERFORMANCE
-5.29%
3 MONTH PERFORMANCE
-89.19%
YEAR-TO-DATE PERFORMANCE
-6.21%
CCH Holdings Ltd Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $0.50 | $0.48 (-3.84%) | $0.52 | $0.48 | 841.37 K | $9.26 M |
| 01/23/2026 | $0.61 | $0.59 (-3.41%) | $0.62 | $0.58 | 423.51 K | $11.36 M |
| 01/22/2026 | $0.60 | $0.60 (-0.28%) | $0.66 | $0.59 | 1.28 M | $11.61 M |
| 01/21/2026 | $0.61 | $0.61 (0.08%) | $0.70 | $0.57 | 4.19 M | $11.75 M |
| 01/20/2026 | $0.67 | $0.57 (-14.7%) | $0.85 | $0.56 | 80.41 M | $11.03 M |
| 01/16/2026 | $0.46 | $0.45 (-3.04%) | $0.47 | $0.44 | 3.59 M | $8.59 M |
| 01/15/2026 | $0.41 | $0.44 (6.1%) | $0.46 | $0.41 | 286.02 K | $8.44 M |
| 01/14/2026 | $0.46 | $0.42 (-8.48%) | $0.48 | $0.42 | 289.60 K | $8.09 M |
| 01/13/2026 | $0.49 | $0.47 (-5.64%) | $0.50 | $0.47 | 239.60 K | $8.95 M |
| 01/12/2026 | $0.51 | $0.49 (-3.57%) | $0.52 | $0.49 | 311.71 K | $9.47 M |
| 01/09/2026 | $0.50 | $0.51 (0.74%) | $0.53 | $0.50 | 262.30 K | $9.72 M |
| 01/08/2026 | $0.52 | $0.51 (-2.69%) | $0.54 | $0.51 | 360.46 K | $9.74 M |
| 01/07/2026 | $0.55 | $0.53 (-3.13%) | $0.58 | $0.53 | 181.30 K | $10.26 M |
| 01/06/2026 | $0.55 | $0.56 (1.82%) | $0.57 | $0.52 | 279.54 K | $10.78 M |
| 01/05/2026 | $0.58 | $0.56 (-3.62%) | $0.60 | $0.52 | 647.72 K | $10.76 M |
| 01/02/2026 | $0.52 | $0.58 (11.54%) | $0.61 | $0.52 | 684.34 K | $11.17 M |
| 12/31/2025 | $0.58 | $0.51 (-11.76%) | $0.58 | $0.51 | 384.50 K | $9.85 M |
| 12/30/2025 | $0.54 | $0.58 (8.41%) | $0.58 | $0.52 | 660.00 K | $11.17 M |
| 12/29/2025 | $0.49 | $0.53 (7.53%) | $0.68 | $0.49 | 6.95 M | $10.20 M |
| 12/26/2025 | $0.50 | $0.51 (1.36%) | $0.52 | $0.50 | 265.10 K | $9.76 M |
| 12/24/2025 | $0.50 | $0.53 (6%) | $0.53 | $0.50 | 161.92 K | $10.20 M |
| 12/23/2025 | $0.50 | $0.53 (5.98%) | $0.54 | $0.50 | 316.80 K | $10.20 M |
| 12/22/2025 | $0.60 | $0.54 (-9.95%) | $0.60 | $0.53 | 625.10 K | $10.40 M |
| 12/19/2025 | $0.61 | $0.61 (0.54%) | $0.64 | $0.59 | 473.00 K | $11.74 M |
| 12/18/2025 | $0.70 | $0.61 (-12.43%) | $0.75 | $0.53 | 1.23 M | $11.80 M |
| 12/17/2025 | $0.68 | $0.68 (0.71%) | $1.06 | $0.65 | 4.89 M | $13.18 M |
| 12/16/2025 | $0.94 | $0.72 (-23.33%) | $0.94 | $0.65 | 2.44 M | $13.86 M |
| 12/15/2025 | $1.66 | $1.02 (-38.55%) | $1.67 | $0.77 | 6.16 M | $19.64 M |
| 12/12/2025 | $14.78 | $2.65 (-82.07%) | $15.15 | $1.60 | 6.87 M | $51.01 M |
| 12/11/2025 | $14.24 | $15.12 (6.18%) | $15.39 | $14.00 | 6.15 M | $291.06 M |
| 12/10/2025 | $14.38 | $13.99 (-2.71%) | $14.65 | $13.62 | 830.81 K | $269.31 M |
| 12/09/2025 | $13.22 | $14.55 (10.06%) | $14.55 | $12.80 | 163.04 K | $280.09 M |
| 12/08/2025 | $12.16 | $13.04 (7.24%) | $13.53 | $11.51 | 188.40 K | $251.02 M |
| 12/05/2025 | $10.26 | $11.47 (11.79%) | $12.26 | $10.26 | 124.30 K | $220.80 M |
| 12/04/2025 | $10.29 | $10.48 (1.85%) | $10.70 | $10.01 | 125.32 K | $201.74 M |
| 12/03/2025 | $10.05 | $10.47 (4.18%) | $10.68 | $10.02 | 572.90 K | $201.55 M |
| 12/02/2025 | $9.39 | $10.38 (10.54%) | $10.80 | $9.39 | 144.64 K | $199.82 M |
| 12/01/2025 | $10.06 | $9.99 (-0.7%) | $10.41 | $9.36 | 1.35 M | $192.31 M |
| 11/28/2025 | $9.90 | $10.55 (6.57%) | $10.80 | $9.80 | 153.00 K | $203.09 M |
| 11/26/2025 | $9.11 | $9.90 (8.67%) | $10.30 | $9.00 | 1.64 M | $190.58 M |
| 11/25/2025 | $8.91 | $9.53 (6.96%) | $9.70 | $8.80 | 354.34 K | $183.45 M |
| 11/24/2025 | $9.83 | $9.39 (-4.48%) | $10.95 | $6.13 | 255.30 K | $180.76 M |
| 11/21/2025 | $7.76 | $9.76 (25.77%) | $10.52 | $7.75 | 378.13 K | $187.88 M |
| 11/20/2025 | $5.93 | $7.75 (30.69%) | $8.21 | $5.40 | 802.14 K | $149.19 M |
| 11/19/2025 | $6.00 | $6.08 (1.33%) | $7.56 | $5.75 | 3.14 M | $117.04 M |
| 11/18/2025 | $5.75 | $6.01 (4.52%) | $6.11 | $5.16 | 2.13 M | $115.69 M |
| 11/17/2025 | $5.81 | $5.76 (-0.86%) | $6.06 | $5.66 | 171.80 K | $110.88 M |
| 11/14/2025 | $5.70 | $5.87 (2.98%) | $5.98 | $5.50 | 1.02 M | $113.00 M |
| 11/13/2025 | $5.23 | $5.74 (9.75%) | $5.80 | $5.10 | 957.77 K | $110.50 M |
| 11/12/2025 | $4.77 | $5.20 (9.01%) | $5.50 | $4.72 | 1.13 M | $100.10 M |
| 11/11/2025 | $4.54 | $4.63 (1.98%) | $4.67 | $4.52 | 44.22 K | $89.13 M |
| 11/10/2025 | $4.66 | $4.69 (0.64%) | $4.70 | $4.59 | 53.01 K | $90.28 M |
| 11/07/2025 | $4.55 | $4.70 (3.3%) | $4.72 | $4.50 | 111.70 K | $90.48 M |
| 11/06/2025 | $4.64 | $4.58 (-1.29%) | $4.69 | $4.49 | 39.90 K | $88.17 M |
| 11/05/2025 | $4.47 | $4.58 (2.46%) | $4.77 | $4.46 | 38.05 K | $88.17 M |
| 11/04/2025 | $4.55 | $4.46 (-1.98%) | $4.70 | $4.43 | 131.27 K | $85.86 M |
| 11/03/2025 | $4.79 | $4.62 (-3.55%) | $4.83 | $4.61 | 44.50 K | $88.94 M |
| 10/31/2025 | $4.71 | $4.73 (0.42%) | $4.99 | $4.63 | 129.43 K | $91.05 M |
| 10/30/2025 | $4.40 | $4.63 (5.23%) | $4.82 | $4.40 | 209.73 K | $89.13 M |
| 10/29/2025 | $4.49 | $4.48 (-0.22%) | $4.59 | $4.36 | 547.52 K | $86.24 M |
| 10/28/2025 | $4.40 | $4.54 (3.18%) | $4.70 | $4.25 | 828.20 K | $87.40 M |
| 10/27/2025 | $4.50 | $4.30 (-4.44%) | $4.62 | $4.20 | 42.90 K | $82.78 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.
