Live Quote:
On
|
|
|
Saturday, June 14, 2025 9:08:00 PM - Markets open
|
|
|
|
|
|
|
|
Closing price on 12/11/2018
|
|
Open |
8.60 |
High |
8.60 |
Low |
8.60 |
Volume |
100 |
Split-adjusted Price |
5.25 |
|
|
CHS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2018
|
+0.70 / +8.86%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.25
|
100
|
|
12/10/2018
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.82
|
0
|
|
12/7/2018
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.82
|
100
|
|
12/6/2018
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.76
|
0
|
|
12/5/2018
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.76
|
0
|
|
12/4/2018
|
-1.00 / -11.24%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.75
|
4.82
|
200
|
|
12/3/2018
|
+1.00 / +12.66%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.43
|
100
|
|
11/30/2018
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.82
|
0
|
|
11/29/2018
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.82
|
1,000
|
|
11/28/2018
|
+0.20 / +2.60%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.82
|
100
|
|
11/27/2018
|
-0.70 / -8.33%
|
8.40
|
8.40
|
7.70
|
7.70
|
7.83
|
4.70
|
1,800
|
|
11/26/2018
|
+0.60 / +7.69%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.24
|
4.63
|
1,700
|
|
11/23/2018
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.30
|
0
|
|
11/22/2018
|
+0.20 / +2.63%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.30
|
500
|
|
11/21/2018
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.68
|
4.19
|
2,500
|
|
11/20/2018
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.19
|
8,900
|
|
11/19/2018
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.24
|
0
|
|
11/16/2018
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.24
|
0
|
|
11/15/2018
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.24
|
0
|
|
11/14/2018
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.24
|
2,500
|
|
11/13/2018
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.30
|
3,000
|
|
11/12/2018
|
-0.90 / -10.34%
|
8.10
|
8.10
|
7.80
|
7.80
|
8.03
|
4.30
|
13,000
|
|
11/9/2018
|
+1.00 / +12.99%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.79
|
100
|
|
11/8/2018
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.24
|
2,300
|
|
11/7/2018
|
-0.10 / -1.28%
|
8.30
|
8.30
|
7.70
|
7.70
|
7.74
|
4.24
|
8,300
|
|
11/6/2018
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.84
|
4.30
|
5,000
|
|
11/5/2018
|
-0.40 / -4.88%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.84
|
4.30
|
5,000
|
|
11/2/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.52
|
0
|
|
11/1/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.52
|
0
|
|
10/31/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.52
|
0
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|