XNAS
Datos históricos de CCH Holdings Ltd Ordinary Shares
CCH Holdings Ltd Ordinary Shares · CCHH
$1.02
▲ +0.04 (+4.04%)
Última operación · 10/10/2026, 18:29:34 UTC
- Variación en el periodo
- −98.16%
- Máximo
- US$153.90
- 11 de diciembre de 2025
- Mínimo
- US$0.86
- 1 de octubre de 2026
- Volumen medio diario
- 0.43 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.98 | 1.05 | 0.98 | 0.99 | 0.00% | 14,177 |
| 8 oct 2026 | 1.02 | 1.02 | 0.96 | 0.99 | −1.98% | 10,092.545 |
| 7 oct 2026 | 0.97 | 1.05 | 0.97 | 1.01 | +4.39% | 20,634.424 |
| 6 oct 2026 | 0.98 | 0.98 | 0.95 | 0.97 | −2.50% | 11,163.511 |
| 5 oct 2026 | 0.98 | 1.01 | 0.94 | 0.99 | −2.72% | 4,061.561 |
| 2 oct 2026 | 1.00 | 1.05 | 0.96 | 1.02 | +2.00% | 25,915 |
| 1 oct 2026 | 0.90 | 1.02 | 0.86 | 1.00 | +11.11% | 38,723.6 |
| 30 sep 2026 | 0.99 | 0.99 | 0.90 | 0.90 | −5.26% | 10,785.4 |
| 29 sep 2026 | 0.96 | 1.08 | 0.90 | 0.95 | +1.96% | 41,849 |
| 28 sep 2026 | 0.97 | 1.00 | 0.90 | 0.93 | −6.83% | 29,358.1 |
| 25 sep 2026 | 0.97 | 1.00 | 0.93 | 1.00 | −2.91% | 22,304.4 |
| 24 sep 2026 | 0.99 | 1.03 | 0.96 | 1.03 | −0.48% | 24,373 |
| 23 sep 2026 | 0.97 | 1.04 | 0.95 | 1.04 | +3.50% | 23,027.3 |
| 22 sep 2026 | 0.94 | 1.00 | 0.90 | 1.00 | +6.38% | 88,513.586 |
| 21 sep 2026 | 1.20 | 1.24 | 0.90 | 0.94 | −24.19% | 211,622.5 |
| 18 sep 2026 | 1.20 | 1.29 | 1.17 | 1.24 | +5.08% | 125,254.8 |
| 17 sep 2026 | 1.12 | 1.19 | 1.10 | 1.18 | +5.36% | 31,251.2 |
| 16 sep 2026 | 1.16 | 1.22 | 1.07 | 1.12 | −5.08% | 24,483.2 |
| 15 sep 2026 | 1.15 | 1.18 | 1.07 | 1.18 | −3.67% | 20,386.64 |
| 14 sep 2026 | 1.15 | 1.23 | 1.10 | 1.23 | −0.41% | 9,783.476 |
| 11 sep 2026 | 1.16 | 1.23 | 1.14 | 1.23 | +1.65% | 13,112.622 |
| 10 sep 2026 | 1.18 | 1.23 | 1.17 | 1.21 | +0.41% | 16,210 |
| 9 sep 2026 | 1.19 | 1.24 | 1.18 | 1.21 | +0.42% | 7,482.8 |
| 8 sep 2026 | 1.22 | 1.24 | 1.19 | 1.20 | −4.00% | 14,189.791 |
| 4 sep 2026 | 1.25 | 1.26 | 1.18 | 1.25 | −0.79% | 41,736 |
| 3 sep 2026 | 1.23 | 1.35 | 1.22 | 1.26 | +0.80% | 127,078.8 |
| 2 sep 2026 | 1.24 | 1.26 | 1.22 | 1.25 | +0.81% | 10,654.1 |
| 1 sep 2026 | 1.22 | 1.25 | 1.22 | 1.24 | +1.64% | 15,203.7 |
| 31 ago 2026 | 1.23 | 1.24 | 1.21 | 1.22 | +0.83% | 14,569.8 |
| 28 ago 2026 | 1.23 | 1.26 | 1.18 | 1.21 | −0.82% | 30,316.512 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.