CCH Holdings Ltd CCHH
1.00 USD +0.20 (+24.69%)
Regular-session close
0.90 -0.10 -10.01%
After hours · Nov 13, 4:28 PM ET
0.8116 Day range 1.01
0.736 52-week range 151.20
- YTD
- -80.47%
- 1 year
- -98.26%
CCHH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.87 | 1.01 | 0.81 | 1.00 | +0.20 | +24.84% | 147,500 |
| Nov 12, 2026 | 0.78 | 0.90 | 0.77 | 0.80 | +0.01 | +1.39% | 19,400 |
| Nov 11, 2026 | 0.77 | 0.79 | 0.73 | 0.79 | +0.01 | +1.28% | 17,400 |
| Nov 10, 2026 | 0.73 | 0.78 | 0.73 | 0.78 | +0.03 | +3.45% | 28,100 |
| Nov 9, 2026 | 0.72 | 0.79 | 0.72 | 0.75 | +0.02 | +2.45% | 13,000 |
| Nov 6, 2026 | 0.78 | 0.79 | 0.74 | 0.74 | -0.07 | -9.14% | 21,500 |
| Nov 5, 2026 | 0.81 | 0.85 | 0.80 | 0.81 | -0.04 | -4.71% | 8,100 |
| Nov 4, 2026 | 0.85 | 0.89 | 0.85 | 0.85 | 0.00 | 0.00% | 11,200 |
| Nov 3, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | -0.01 | -0.70% | 14,200 |
| Nov 2, 2026 | 0.91 | 0.91 | 0.86 | 0.86 | -0.03 | -3.71% | 4,000 |
| Oct 30, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | -0.07 | -7.40% | 6,900 |
| Oct 29, 2026 | 0.95 | 1.00 | 0.94 | 0.96 | -0.04 | -4.00% | 42,700 |
| Oct 28, 2026 | 0.89 | 1.04 | 0.89 | 1.00 | +0.11 | +12.36% | 35,200 |
| Oct 27, 2026 | 0.88 | 0.95 | 0.86 | 0.89 | +0.03 | +3.01% | 13,000 |
| Oct 26, 2026 | 0.88 | 0.89 | 0.85 | 0.86 | -0.01 | -0.69% | 12,800 |
| Oct 23, 2026 | 0.86 | 0.90 | 0.83 | 0.87 | -0.03 | -3.01% | 10,400 |
| Oct 22, 2026 | 0.83 | 0.91 | 0.83 | 0.90 | 0.00 | -0.33% | 19,500 |
| Oct 21, 2026 | 0.87 | 0.92 | 0.83 | 0.90 | 0.00 | 0.00% | 13,100 |
| Oct 20, 2026 | 0.92 | 0.95 | 0.85 | 0.90 | +0.07 | +7.91% | 36,900 |
| Oct 19, 2026 | 0.92 | 0.97 | 0.83 | 0.83 | -0.17 | -16.60% | 51,800 |
| Oct 16, 2026 | 0.97 | 1.03 | 0.86 | 1.00 | +0.08 | +9.17% | 52,100 |
| Oct 15, 2026 | 0.93 | 0.95 | 0.86 | 0.92 | -0.04 | -4.58% | 18,400 |
| Oct 14, 2026 | 0.96 | 0.98 | 0.93 | 0.96 | -0.03 | -2.54% | 8,300 |
| Oct 13, 2026 | 1.03 | 1.09 | 0.90 | 0.99 | -0.14 | -12.05% | 61,000 |
| Oct 12, 2026 | 1.03 | 1.14 | 1.00 | 1.12 | +0.13 | +13.13% | 126,500 |
| Oct 9, 2026 | 0.98 | 1.05 | 0.98 | 0.99 | 0.00 | 0.00% | 13,300 |
| Oct 8, 2026 | 1.02 | 1.02 | 0.96 | 0.99 | -0.02 | -1.98% | 10,100 |
| Oct 7, 2026 | 0.97 | 1.05 | 0.97 | 1.01 | +0.04 | +4.34% | 20,400 |
| Oct 6, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | -0.02 | -2.42% | 10,900 |
| Oct 5, 2026 | 0.98 | 1.01 | 0.94 | 0.99 | -0.03 | -2.75% | 4,100 |
| Oct 2, 2026 | 1.00 | 1.05 | 0.96 | 1.02 | +0.02 | +2.00% | 25,900 |
| Oct 1, 2026 | 0.90 | 1.02 | 0.86 | 1.00 | +0.10 | +11.11% | 38,700 |
| Sep 30, 2026 | 0.99 | 0.99 | 0.90 | 0.90 | -0.05 | -5.26% | 10,800 |
| Sep 29, 2026 | 0.96 | 1.08 | 0.90 | 0.95 | +0.02 | +1.93% | 41,800 |
| Sep 28, 2026 | 0.97 | 1.00 | 0.90 | 0.93 | -0.07 | -6.80% | 29,300 |
| Sep 25, 2026 | 0.97 | 1.00 | 0.93 | 1.00 | -0.03 | -2.91% | 22,300 |
| Sep 24, 2026 | 0.99 | 1.03 | 0.96 | 1.03 | 0.00 | 0.00% | 22,800 |
| Sep 23, 2026 | 0.97 | 1.03 | 0.95 | 1.03 | +0.03 | +3.00% | 22,500 |
| Sep 22, 2026 | 0.94 | 1.00 | 0.90 | 1.00 | +0.06 | +6.38% | 86,300 |
| Sep 21, 2026 | 1.20 | 1.24 | 0.90 | 0.94 | -0.30 | -24.19% | 208,000 |
| Sep 18, 2026 | 1.20 | 1.29 | 1.17 | 1.24 | +0.06 | +5.08% | 125,300 |
| Sep 17, 2026 | 1.12 | 1.19 | 1.10 | 1.18 | +0.06 | +5.36% | 31,300 |
| Sep 16, 2026 | 1.16 | 1.22 | 1.07 | 1.12 | -0.06 | -5.08% | 23,500 |
| Sep 15, 2026 | 1.15 | 1.18 | 1.07 | 1.18 | -0.05 | -4.07% | 20,300 |
| Sep 14, 2026 | 1.15 | 1.23 | 1.10 | 1.23 | 0.00 | 0.00% | 9,800 |
| Sep 11, 2026 | 1.16 | 1.23 | 1.14 | 1.23 | +0.02 | +1.65% | 13,000 |
| Sep 10, 2026 | 1.18 | 1.23 | 1.17 | 1.21 | 0.00 | 0.00% | 16,200 |
| Sep 9, 2026 | 1.19 | 1.24 | 1.18 | 1.21 | +0.01 | +0.83% | 7,500 |
| Sep 8, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | -0.05 | -4.00% | 14,200 |
| Sep 4, 2026 | 1.25 | 1.26 | 1.18 | 1.25 | -0.01 | -0.79% | 41,700 |
| Sep 3, 2026 | 1.23 | 1.35 | 1.23 | 1.26 | +0.01 | +0.80% | 126,900 |
| Sep 2, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | +0.01 | +0.81% | 10,500 |
| Sep 1, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | +0.02 | +1.64% | 15,200 |
| Aug 31, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | +0.01 | +0.83% | 14,000 |
| Aug 28, 2026 | 1.23 | 1.26 | 1.18 | 1.21 | -0.01 | -0.82% | 29,700 |
| Aug 27, 2026 | 1.22 | 1.25 | 1.22 | 1.22 | -0.01 | -0.81% | 19,300 |
| Aug 26, 2026 | 1.30 | 1.34 | 1.22 | 1.23 | -0.04 | -3.15% | 23,400 |
| Aug 25, 2026 | 1.26 | 1.34 | 1.25 | 1.27 | +0.02 | +1.60% | 36,800 |
| Aug 24, 2026 | 1.29 | 1.31 | 1.25 | 1.25 | -0.05 | -3.85% | 23,400 |
| Aug 21, 2026 | 1.34 | 1.37 | 1.28 | 1.30 | -0.04 | -2.99% | 34,500 |
| Aug 20, 2026 | 1.38 | 1.42 | 1.32 | 1.34 | -0.08 | -5.63% | 55,200 |
| Aug 19, 2026 | 1.41 | 1.44 | 1.38 | 1.42 | +0.04 | +2.90% | 92,200 |
| Aug 18, 2026 | 1.34 | 1.49 | 1.33 | 1.38 | +0.01 | +0.73% | 289,200 |
| Aug 17, 2026 | 1.36 | 1.42 | 1.27 | 1.37 | -0.02 | -1.44% | 139,800 |
| Aug 14, 2026 | 1.32 | 1.39 | 1.29 | 1.39 | +0.07 | +5.30% | 46,500 |
65 days, newest first. Daily bars as drawn on the CCHH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.