Skip to main content
CCHH logo

CCH Holdings Ltd

CCHHNASDAQConsumer DiscretionaryRestaurants

$1.00Today:- (-)1Y −80.06%

As of Oct 28, 2026 close

Market cap
$2.02M
P/E (TTM)
5.33
Forward P/E
-
Dividend yield
-
52-week range
$0.36$15.39
Volume (live)
-
Avg. volume (3M)
39.80K

CCH Holdings (CCHH) Historical Stock Prices

Analyze CCH Holdings (CCHH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CCH Holdings (CCHH) Interactive Price Chart

Interactive historical price chart showing CCH Holdings stock price movements and trends across multiple time periods.

Loading chart...

CCHH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CCHH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20260.891.040.891.001.0035.67K
Oct 27, 20260.880.950.860.890.8913.03K
Oct 26, 20260.880.890.850.860.8612.84K
Oct 23, 20260.860.900.830.870.8710.38K
Oct 22, 20260.830.910.830.900.9019.53K
Oct 21, 20260.870.920.830.900.9013.11K
Oct 20, 20260.920.950.850.900.9036.92K
Oct 19, 20260.920.970.830.830.8351.82K
Oct 16, 20260.971.030.861.001.0052.14K
Oct 15, 20260.930.950.860.920.9218.39K
Oct 14, 20260.950.970.930.960.968.42K
Oct 13, 20261.031.090.900.980.9861.00K
Oct 12, 20261.031.140.991.121.12127.52K
Oct 9, 20260.981.050.980.990.9914.18K
Oct 8, 20261.021.020.960.990.9910.09K
Oct 7, 20260.971.050.971.011.0120.63K
Oct 6, 20260.980.980.940.970.9711.16K
Oct 5, 20260.981.010.940.990.994.06K
Oct 2, 20261.001.050.961.021.0225.91K
Oct 1, 20260.901.020.861.001.0038.72K
Sep 30, 20260.990.990.900.900.9010.79K
Sep 29, 20260.961.080.900.950.9541.85K
Sep 28, 20260.961.000.900.930.9329.36K
Sep 25, 20260.971.000.931.001.0022.30K
Sep 24, 20260.991.030.961.031.0324.37K
Sep 23, 20260.971.030.951.031.0323.03K
Sep 22, 20260.941.000.901.001.0088.51K
Sep 21, 20261.201.240.900.940.94211.62K
Sep 18, 20261.201.291.171.241.24125.25K
Sep 17, 20261.121.191.101.181.1831.25K
Sep 16, 20261.161.221.071.121.1224.48K
Sep 15, 20261.151.181.071.181.1820.39K
Sep 14, 20261.151.231.101.231.239.78K
Sep 11, 20261.161.231.141.231.2313.11K
Sep 10, 20261.181.231.171.211.2116.21K
Sep 9, 20261.191.241.181.211.217.48K
Sep 8, 20261.221.241.191.201.2014.19K
Sep 4, 20261.251.261.181.251.2541.74K
Sep 3, 20261.231.351.231.261.26127.08K
Sep 2, 20261.241.261.221.251.2510.65K
Sep 1, 20261.221.251.221.241.2415.20K
Aug 31, 20261.231.241.211.221.2214.57K
Aug 28, 20261.231.261.181.211.2130.32K
Aug 27, 20261.221.251.221.221.2219.45K
Aug 26, 20261.301.341.221.231.2327.75K
Aug 25, 20261.261.341.251.271.2736.83K
Aug 24, 20261.291.311.251.251.2527.59K
Aug 21, 20261.341.361.281.301.3034.70K
Aug 20, 20261.381.421.321.341.3455.25K
Aug 19, 20261.411.441.381.421.4292.23K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.