NASDAQ : CCHH
CCH Holdings Ltd — Price history
Consumer Discretionary · Restaurants · Malaysia
Last price 0.8892 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 17.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CCH Holdings Ltd (CCHH) closed at 0.8555 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.91 | 0.9101 | 0.8555 | 0.8555 | 3,987 | -3.79% |
| 2026-10-30 | 0.9222 | 0.9222 | 0.8888 | 0.8892 | 6,931 | -7.37% |
| 2026-10-29 | 0.9478 | 0.9996 | 0.94 | 0.96 | 42,722 | -3.98% |
| 2026-10-28 | 0.89 | 1.04 | 0.8873 | 0.9998 | 35,690 | +12.34% |
| 2026-10-27 | 0.88 | 0.9489 | 0.8556 | 0.89 | 13,033 | +2.96% |
| 2026-10-26 | 0.88 | 0.89 | 0.8531 | 0.8644 | 12,836 | -0.64% |
| 2026-10-23 | 0.86 | 0.9 | 0.8303 | 0.87 | 10,379 | -3.05% |
| 2026-10-22 | 0.8303 | 0.91 | 0.8303 | 0.8974 | 19,533 | -0.29% |
| 2026-10-21 | 0.8722 | 0.92 | 0.8343 | 0.9 | 13,112 | -0.01% |
| 2026-10-20 | 0.9206 | 0.95 | 0.85 | 0.9001 | 36,920 | +7.89% |
| 2026-10-19 | 0.9223 | 0.97 | 0.8343 | 0.8343 | 51,824 | -16.57% |
| 2026-10-16 | 0.9699 | 1.03 | 0.8551 | 1 | 52,141 | +9.17% |
| 2026-10-15 | 0.9312 | 0.9515 | 0.86 | 0.916 | 18,385 | -4.58% |
| 2026-10-14 | 0.955 | 0.975 | 0.9295 | 0.96 | 8,424 | -2.49% |
| 2026-10-13 | 1.03 | 1.09 | 0.9006 | 0.9845 | 61,002 | -12.11% |
| 2026-10-12 | 1.03 | 1.139 | 0.995 | 1.12 | 127,519 | +13.14% |
| 2026-10-09 | 0.98 | 1.05 | 0.98 | 0.99 | 14,177 | +0.00% |
| 2026-10-08 | 1.02 | 1.02 | 0.9558 | 0.99 | 10,092 | -1.98% |
| 2026-10-07 | 0.97 | 1.05 | 0.9675 | 1.01 | 20,634 | +4.39% |
| 2026-10-06 | 0.9797 | 0.9797 | 0.945 | 0.9675 | 11,163 | -2.50% |
| 2026-10-05 | 0.9772 | 1.01 | 0.9444 | 0.9923 | 4,061 | -2.72% |
| 2026-10-02 | 0.998 | 1.05 | 0.96 | 1.02 | 25,915 | +2.00% |
| 2026-10-01 | 0.9 | 1.02 | 0.86 | 1 | 38,723 | +11.11% |
| 2026-09-30 | 0.987 | 0.987 | 0.9 | 0.9 | 10,785 | -5.26% |
| 2026-09-29 | 0.9559 | 1.08 | 0.9 | 0.95 | 41,849 | +1.96% |
| 2026-09-28 | 0.965 | 1 | 0.9 | 0.9317 | 29,358 | -6.83% |
| 2026-09-25 | 0.968 | 1 | 0.9324 | 1 | 22,304 | -2.91% |
| 2026-09-24 | 0.9901 | 1.03 | 0.96 | 1.03 | 24,373 | -0.48% |
| 2026-09-23 | 0.9701 | 1.035 | 0.95 | 1.035 | 23,027 | +3.50% |
| 2026-09-22 | 0.94 | 1 | 0.9 | 1 | 88,513 | +6.38% |
| 2026-09-21 | 1.2 | 1.243 | 0.9 | 0.94 | 211,622 | -24.19% |
| 2026-09-18 | 1.2 | 1.29 | 1.17 | 1.24 | 125,254 | +5.08% |
| 2026-09-17 | 1.12 | 1.19 | 1.103 | 1.18 | 31,251 | +5.36% |
| 2026-09-16 | 1.16 | 1.222 | 1.07 | 1.12 | 24,483 | -5.08% |
| 2026-09-15 | 1.15 | 1.18 | 1.066 | 1.18 | 20,386 | -3.67% |
| 2026-09-14 | 1.15 | 1.23 | 1.1 | 1.225 | 9,783 | -0.41% |
| 2026-09-11 | 1.16 | 1.23 | 1.14 | 1.23 | 13,112 | +1.65% |
| 2026-09-10 | 1.18 | 1.23 | 1.17 | 1.21 | 16,209 | +0.41% |
| 2026-09-09 | 1.194 | 1.24 | 1.18 | 1.205 | 7,482 | +0.42% |
| 2026-09-08 | 1.22 | 1.24 | 1.19 | 1.2 | 14,189 | -4.00% |
| 2026-09-04 | 1.25 | 1.26 | 1.18 | 1.25 | 41,736 | -0.79% |
| 2026-09-03 | 1.23 | 1.35 | 1.225 | 1.26 | 127,078 | +0.80% |
| 2026-09-02 | 1.236 | 1.26 | 1.22 | 1.25 | 10,654 | +0.81% |
| 2026-09-01 | 1.22 | 1.25 | 1.22 | 1.24 | 15,203 | +1.64% |
| 2026-08-31 | 1.23 | 1.243 | 1.21 | 1.22 | 14,569 | +0.83% |
| 2026-08-28 | 1.23 | 1.26 | 1.18 | 1.21 | 30,316 | -0.82% |
| 2026-08-27 | 1.22 | 1.25 | 1.22 | 1.22 | 19,445 | -0.81% |
| 2026-08-26 | 1.305 | 1.34 | 1.222 | 1.23 | 27,748 | -3.15% |
| 2026-08-25 | 1.26 | 1.34 | 1.25 | 1.27 | 36,827 | +1.60% |
| 2026-08-24 | 1.29 | 1.31 | 1.25 | 1.25 | 27,586 | -3.85% |
| 2026-08-21 | 1.34 | 1.365 | 1.28 | 1.3 | 34,705 | -2.99% |
| 2026-08-20 | 1.38 | 1.42 | 1.32 | 1.34 | 55,249 | -5.63% |
| 2026-08-19 | 1.41 | 1.44 | 1.381 | 1.42 | 92,232 | +2.90% |
| 2026-08-18 | 1.339 | 1.49 | 1.33 | 1.38 | 289,158 | +0.73% |
| 2026-08-17 | 1.36 | 1.42 | 1.27 | 1.37 | 140,045 | -1.44% |
| 2026-08-14 | 1.32 | 1.39 | 1.287 | 1.39 | 46,788 | +5.30% |
| 2026-08-13 | 1.31 | 1.35 | 1.3 | 1.32 | 21,290 | +0.00% |
| 2026-08-12 | 1.32 | 1.39 | 1.27 | 1.32 | 94,934 | +1.54% |
| 2026-08-11 | 1.31 | 1.369 | 1.25 | 1.3 | 65,766 | -0.76% |
| 2026-08-10 | 1.27 | 1.32 | 1.25 | 1.31 | 119,321 | +3.97% |
| 2026-08-07 | 1.33 | 1.84 | 1.15 | 1.26 | 4,066,413 | -2.33% |
| 2026-08-06 | 1.28 | 1.33 | 1.25 | 1.29 | 51,365 | +0.00% |
| 2026-08-05 | 1.33 | 1.33 | 1.27 | 1.29 | 45,325 | -3.01% |
| 2026-08-04 | 1.28 | 1.36 | 1.24 | 1.33 | 61,702 | +4.72% |
| 2026-08-03 | 1.281 | 1.296 | 1.2 | 1.27 | 71,631 | +0.00% |
| 2026-07-31 | 1.4 | 1.4 | 1.27 | 1.27 | 92,214 | -9.93% |
| 2026-07-30 | 1.32 | 1.44 | 1.25 | 1.41 | 97,172 | +4.44% |
| 2026-07-29 | 1.32 | 1.42 | 1.23 | 1.35 | 368,713 | -11.48% |
| 2026-07-28 | 1.53 | 1.54 | 1.409 | 1.525 | 1,652,455 | -3.48% |
| 2026-07-27 | 1.42 | 1.59 | 1.34 | 1.58 | 389,295 | +15.33% |
| 2026-07-24 | 1.35 | 1.4 | 1.3 | 1.37 | 334,782 | -0.72% |
| 2026-07-23 | 1.45 | 1.45 | 1.35 | 1.38 | 166,724 | -6.76% |
| 2026-07-22 | 1.53 | 1.58 | 1.45 | 1.48 | 83,847 | -4.52% |
| 2026-07-21 | 1.56 | 1.62 | 1.51 | 1.55 | 195,709 | -0.64% |
| 2026-07-20 | 1.54 | 1.57 | 1.47 | 1.56 | 172,562 | -0.64% |
| 2026-07-17 | 1.56 | 1.61 | 1.53 | 1.57 | 64,820 | -2.48% |
| 2026-07-16 | 1.53 | 1.69 | 1.51 | 1.61 | 246,556 | +3.21% |
| 2026-07-15 | 1.67 | 1.69 | 1.51 | 1.56 | 169,808 | -8.77% |
| 2026-07-14 | 1.68 | 1.94 | 1.63 | 1.71 | 259,063 | -3.93% |
| 2026-07-13 | 1.6 | 1.869 | 1.52 | 1.78 | 414,346 | -6.32% |
| 2026-07-10 | 1.81 | 1.927 | 1.78 | 1.9 | 349,898 | -8.35% |
| 2026-07-09 | 1.85 | 2.111 | 1.8 | 2.073 | 1,256,799 | -20.24% |
| 2026-07-08 | 3.467 | 3.636 | 2.182 | 2.599 | 3,486,440 | -25.70% |
| 2026-07-07 | 6.761 | 7.491 | 2.715 | 3.498 | 15,185,585 | -22.25% |
| 2026-07-06 | 4.39 | 4.5 | 4.23 | 4.499 | 8,229 | +6.36% |
| 2026-07-02 | 4.673 | 4.756 | 4.201 | 4.23 | 13,406 | -8.36% |
| 2026-07-01 | 4.557 | 4.697 | 4.334 | 4.616 | 6,085 | -1.75% |
| 2026-06-30 | 4.389 | 4.781 | 4.334 | 4.698 | 27,240 | +7.02% |
| 2026-06-29 | 4.1 | 4.459 | 4.1 | 4.39 | 14,248 | +5.78% |
| 2026-06-26 | 4.1 | 4.374 | 4.041 | 4.15 | 14,314 | +1.22% |
| 2026-06-25 | 4.4 | 4.411 | 4.1 | 4.1 | 22,634 | -6.82% |
| 2026-06-24 | 4.501 | 4.6 | 4.4 | 4.4 | 25,119 | -0.68% |
| 2026-06-23 | 4.401 | 4.696 | 4.305 | 4.43 | 28,936 | -2.29% |
| 2026-06-22 | 4.629 | 4.712 | 4.355 | 4.534 | 41,699 | -7.60% |
| 2026-06-18 | 4.641 | 5.19 | 4.641 | 4.907 | 175,798 | +10.24% |
| 2026-06-17 | 5.381 | 5.5 | 4.451 | 4.451 | 75,774 | -21.08% |
| 2026-06-16 | 4.7 | 6 | 4.7 | 5.64 | 137,336 | +11.66% |
| 2026-06-15 | 4.691 | 5.17 | 4.691 | 5.051 | 69,504 | +0.82% |
| 2026-06-12 | 4.892 | 5.45 | 4.51 | 5.01 | 339,685 | -3.67% |
| 2026-06-11 | 10.15 | 10.2 | 4.7 | 5.201 | 13,581,413 | +50.32% |
| 2026-06-10 | 3.25 | 4.321 | 3.005 | 3.46 | 2,823,730 | +0.23% |
| 2026-06-09 | 3.3 | 3.75 | 3.066 | 3.452 | 204,091 | -5.42% |
| 2026-06-08 | 3.7 | 3.799 | 3.6 | 3.65 | 491,202 | -1.35% |
| 2026-06-05 | 3.818 | 3.822 | 3.7 | 3.7 | 6,493 | -3.39% |
| 2026-06-04 | 4.077 | 4.2 | 3.816 | 3.83 | 6,379 | -5.03% |
| 2026-06-03 | 4.419 | 4.419 | 4.006 | 4.033 | 6,099 | -6.17% |
| 2026-06-02 | 4.578 | 4.588 | 4.211 | 4.298 | 5,619 | -6.08% |
| 2026-06-01 | 4.8 | 4.801 | 4.555 | 4.576 | 6,372 | -4.67% |
| 2026-05-29 | 4.687 | 5 | 4.555 | 4.8 | 4,959 | +4.35% |
| 2026-05-28 | 4.5 | 4.887 | 4.5 | 4.6 | 10,379 | +0.00% |
| 2026-05-27 | 4.896 | 4.901 | 4.503 | 4.6 | 23,641 | -8.00% |
| 2026-05-26 | 5 | 5.141 | 4.85 | 5 | 18,214 | +1.05% |
| 2026-05-22 | 4.1 | 5.2 | 4.1 | 4.948 | 22,037 | +22.63% |
| 2026-05-21 | 4 | 4.1 | 3.901 | 4.035 | 3,168 | -0.69% |
| 2026-05-20 | 4.05 | 4.198 | 3.901 | 4.063 | 2,889 | -3.26% |
| 2026-05-19 | 3.8 | 4.2 | 3.8 | 4.2 | 6,351 | +10.53% |
| 2026-05-18 | 4 | 4.05 | 3.8 | 3.8 | 4,989 | -2.16% |
| 2026-05-15 | 4 | 4.187 | 3.852 | 3.884 | 3,077 | -4.71% |
| 2026-05-14 | 4.09 | 4.21 | 3.85 | 4.076 | 6,260 | +5.73% |
| 2026-05-13 | 4.011 | 4.148 | 3.8 | 3.855 | 14,013 | -7.11% |