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)

0.5729 +0.1269 (+28.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.5200 0.6120 0.5200 0.5800 684,341 +0.07(+13.33%)
Dec 31, 2025 0.5800 0.5800 0.5101 0.5118 384,503 -0.07(-11.76%)
Dec 30, 2025 0.5350 0.5845 0.5150 0.5800 659,346 +0.05(+9.41%)
Dec 29, 2025 0.4930 0.6847 0.4888 0.5301 6,904,082 +0.02(+4.60%)
Dec 26, 2025 0.5000 0.5225 0.5000 0.5068 265,081 -0.02(-4.38%)
Dec 24, 2025 0.5000 0.5300 0.5000 0.5300 161,915 +0.00(+0.02%)
Dec 23, 2025 0.5000 0.5350 0.5000 0.5299 312,479 -0.01(-1.92%)
Dec 22, 2025 0.6000 0.6005 0.5300 0.5403 622,593 -0.07(-11.44%)
Dec 19, 2025 0.6100 0.6350 0.5900 0.6101 473,004 -0.00(-0.47%)
Dec 18, 2025 0.7000 0.7487 0.5342 0.6130 1,215,436 -0.07(-10.48%)
Dec 17, 2025 0.6800 1.060 0.6500 0.6848 4,866,958 -0.04(-4.88%)
Dec 16, 2025 0.9390 0.9390 0.6504 0.7199 2,405,503 -0.30(-29.42%)
Dec 15, 2025 1.660 1.670 0.7700 1.020 6,047,452 -1.63(-61.51%)
Dec 12, 2025 14.78 15.15 1.600 2.650 6,873,322 -12.47(-82.47%)
Dec 11, 2025 14.24 15.39 14.00 15.12 6,145,956 +1.13(+8.08%)
Dec 10, 2025 14.38 14.65 13.62 13.99 830,746 -0.56(-3.85%)
Dec 09, 2025 13.22 14.55 12.80 14.55 162,904 +1.51(+11.58%)
Dec 08, 2025 12.16 13.53 11.51 13.04 188,354 +1.57(+13.69%)
Dec 05, 2025 10.26 12.26 10.26 11.47 124,280 +0.99(+9.45%)
Dec 04, 2025 10.29 10.70 10.01 10.48 125,318 +0.01(+0.10%)
Dec 03, 2025 10.05 10.68 10.02 10.47 572,874 +0.09(+0.87%)
Dec 02, 2025 9.390 10.80 9.390 10.38 143,008 +0.39(+3.90%)
Dec 01, 2025 10.06 10.41 9.360 9.990 1,345,069 -0.56(-5.31%)
Nov 28, 2025 9.900 10.80 9.800 10.55 152,958 +0.65(+6.57%)
Nov 26, 2025 9.110 10.30 9.000 9.900 1,637,895 +0.37(+3.88%)
Nov 25, 2025 8.910 9.700 8.800 9.530 354,329 +0.14(+1.49%)
Nov 24, 2025 9.830 10.95 6.130 9.390 255,256 -0.37(-3.79%)
Nov 21, 2025 7.760 10.52 7.750 9.760 378,128 +2.01(+25.94%)
Nov 20, 2025 5.930 8.210 5.400 7.750 800,481 +1.67(+27.47%)
Nov 19, 2025 6.000 7.560 5.750 6.080 3,135,654 +0.07(+1.16%)
Nov 18, 2025 5.750 6.110 5.160 6.010 2,126,601 +0.25(+4.34%)
Nov 17, 2025 5.810 6.060 5.660 5.760 171,595 -0.11(-1.87%)
Nov 14, 2025 5.700 5.980 5.500 5.870 1,019,130 +0.13(+2.26%)
Nov 13, 2025 5.230 5.800 5.100 5.740 957,565 +0.54(+10.38%)
Nov 12, 2025 4.770 5.500 4.720 5.200 1,132,705 +0.57(+12.31%)
Nov 11, 2025 4.540 4.670 4.520 4.630 43,089 -0.06(-1.28%)
Nov 10, 2025 4.660 4.700 4.590 4.690 53,007 -0.01(-0.21%)
Nov 07, 2025 4.550 4.715 4.500 4.700 111,677 +0.12(+2.62%)
Nov 06, 2025 4.640 4.690 4.490 4.580 39,855 +0.00(+0.00%)
Nov 05, 2025 4.470 4.766 4.460 4.580 37,947 +0.12(+2.69%)
Nov 04, 2025 4.550 4.700 4.430 4.460 131,042 -0.16(-3.46%)
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.