ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CCH Holdings Ltd - Ordinary Shares (NQ:CCHH)

0.6450 +0.0250 (+4.03%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 0.6400 0.6799 0.6200 0.6200 58,554 -0.02(-3.19%)
Mar 25, 2026 0.6600 0.7000 0.6373 0.6404 78,931 -0.01(-1.05%)
Mar 24, 2026 0.6570 0.6708 0.6251 0.6472 175,615 -0.04(-5.61%)
Mar 23, 2026 0.6700 0.6976 0.6667 0.6857 75,903 +0.01(+0.82%)
Mar 20, 2026 0.7097 0.7099 0.6562 0.6801 87,629 -0.03(-4.20%)
Mar 19, 2026 0.6411 0.7100 0.6411 0.7099 289,787 +0.07(+10.92%)
Mar 18, 2026 0.6876 0.6976 0.6337 0.6400 264,474 -0.05(-6.92%)
Mar 17, 2026 0.7000 0.7283 0.6800 0.6876 267,675 -0.02(-2.34%)
Mar 16, 2026 0.7259 0.7899 0.6731 0.7041 327,068 +0.00(+0.59%)
Mar 13, 2026 0.7900 0.7987 0.6811 0.7000 485,839 -0.03(-3.79%)
Mar 12, 2026 0.7600 0.8423 0.7276 0.7276 482,949 -0.00(-0.22%)
Mar 11, 2026 0.6840 0.8000 0.6826 0.7292 952,232 +0.08(+12.08%)
Mar 10, 2026 0.6690 0.7500 0.6506 0.6506 490,708 -0.02(-3.27%)
Mar 09, 2026 0.5593 0.8077 0.5457 0.6726 1,598,371 +0.05(+7.86%)
Mar 06, 2026 0.5925 0.6600 0.4902 0.6236 5,169,674 -0.41(-39.46%)
Mar 05, 2026 1.040 1.110 0.9070 1.030 1,321,843 -0.17(-14.17%)
Mar 04, 2026 0.8500 1.340 0.8368 1.200 18,097,204 +0.44(+57.29%)
Mar 03, 2026 0.4400 0.8346 0.4400 0.7629 25,047,696 +0.31(+69.42%)
Mar 02, 2026 0.4600 0.4675 0.4399 0.4503 367,526 -0.04(-8.08%)
Feb 27, 2026 0.5033 0.5260 0.4899 0.4899 142,066 -0.02(-3.94%)
Feb 26, 2026 0.5100 0.5499 0.5100 0.5100 146,833 -0.02(-3.54%)
Feb 25, 2026 0.5237 0.5398 0.5200 0.5287 270,058 -0.01(-1.07%)
Feb 24, 2026 0.5200 0.5600 0.5200 0.5344 300,925 -0.02(-3.26%)
Feb 23, 2026 0.5810 0.5840 0.5200 0.5524 253,591 -0.04(-6.61%)
Feb 20, 2026 0.6443 0.6443 0.5803 0.5915 251,042 -0.05(-7.92%)
Feb 19, 2026 0.6200 0.6900 0.5908 0.6424 519,710 +0.00(+0.37%)
Feb 18, 2026 0.5800 0.6570 0.5657 0.6400 1,107,437 +0.09(+16.51%)
Feb 17, 2026 0.6701 0.7000 0.5000 0.5493 1,102,544 -0.25(-31.33%)
Feb 13, 2026 1.010 1.130 0.7600 0.7999 2,168,459 -0.20(-20.01%)
Feb 12, 2026 0.9500 1.180 0.9400 1.000 2,862,558 -0.06(-5.66%)
Feb 11, 2026 1.470 1.790 1.000 1.060 27,707,068 -0.13(-10.92%)
Feb 10, 2026 0.9700 1.320 0.8800 1.190 22,878,376 -0.16(-11.85%)
Feb 09, 2026 0.7400 1.450 0.7010 1.350 175,959,312 +0.78(+135.19%)
Feb 06, 2026 0.6457 0.7172 0.5294 0.5740 122,714,240 +0.19(+50.62%)
Feb 05, 2026 0.3900 0.4386 0.3810 0.3811 4,748,700 +0.00(+0.29%)
Feb 04, 2026 0.3800 0.4184 0.3800 0.3800 171,881 -0.01(-1.30%)
Feb 03, 2026 0.4333 0.4607 0.3600 0.3850 421,760 -0.03(-8.33%)
Feb 02, 2026 0.4775 0.4775 0.4131 0.4200 462,176 -0.04(-8.70%)
Jan 30, 2026 0.4817 0.5115 0.4600 0.4600 245,384 -0.02(-5.04%)
Jan 29, 2026 0.4800 0.5100 0.4701 0.4844 284,056 -0.01(-1.30%)
Jan 28, 2026 0.4990 0.5150 0.4900 0.4908 258,153 -0.00(-0.14%)
Jan 27, 2026 0.5016 0.5261 0.4915 0.4915 225,954 +0.01(+2.20%)
Jan 26, 2026 0.5001 0.5228 0.4806 0.4809 849,202 -0.11(-18.49%)
Jan 23, 2026 0.6108 0.6224 0.5800 0.5900 423,508 -0.01(-2.17%)
Jan 22, 2026 0.6000 0.6637 0.5941 0.6031 1,272,103 -0.01(-1.21%)
Jan 21, 2026 0.6100 0.6990 0.5701 0.6105 4,142,943 +0.04(+6.56%)
Jan 20, 2026 0.6717 0.8500 0.5600 0.5729 79,884,536 +0.13(+28.45%)
Jan 16, 2026 0.4600 0.4700 0.4400 0.4460 3,588,210 +0.01(+1.78%)
Jan 15, 2026 0.4130 0.4580 0.4130 0.4382 286,009 +0.02(+4.33%)
Jan 14, 2026 0.4589 0.4834 0.4200 0.4200 288,096 -0.05(-9.68%)
Jan 13, 2026 0.4928 0.5000 0.4650 0.4650 239,528 -0.03(-5.45%)
Jan 12, 2026 0.5100 0.5199 0.4900 0.4918 306,960 -0.01(-2.61%)
Jan 09, 2026 0.5013 0.5298 0.5011 0.5050 262,250 -0.00(-0.20%)
Jan 08, 2026 0.5200 0.5444 0.5050 0.5060 360,190 -0.03(-5.03%)
Jan 07, 2026 0.5500 0.5750 0.5310 0.5328 180,506 -0.03(-4.86%)
Jan 06, 2026 0.5500 0.5690 0.5210 0.5600 274,392 +0.00(+0.18%)
Jan 05, 2026 0.5800 0.5975 0.5200 0.5590 647,031 -0.02(-3.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.