C Cheng Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.61	0.68	0.59	0.68	0.68	3.03%	270,000
Jan 28, 2026	0.62	0.66	0.58	0.66	0.66	-1.49%	90,000
Jan 27, 2026	0.63	0.67	0.63	0.67	0.67	6.35%	110,000
Jan 26, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 23, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 22, 2026	0.59	0.63	0.55	0.63	0.63	3.28%	6,162,000
Jan 21, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	10,000
Jan 20, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	-
Jan 19, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jan 16, 2026	0.57	0.64	0.57	0.64	0.64	6.67%	120,000
Jan 15, 2026	0.59	0.60	0.59	0.60	0.60	5.26%	25,000
Jan 14, 2026	0.57	0.57	0.55	0.57	0.57	-3.39%	40,000
Jan 13, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jan 12, 2026	0.56	0.59	0.56	0.59	0.59	-1.67%	26,000
Jan 9, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jan 8, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jan 7, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jan 6, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jan 5, 2026	0.60	0.61	0.58	0.60	0.60	-6.25%	50,000
Jan 2, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Dec 31, 2025	0.64	0.64	0.64	0.64	0.64	6.67%	50,000
Dec 30, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 29, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 24, 2025	0.60	0.60	0.60	0.60	0.60	7.14%	10,000
Dec 23, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Dec 22, 2025	0.56	0.56	0.56	0.56	0.56	-6.67%	10,000
Dec 19, 2025	0.57	0.60	0.57	0.60	0.60	3.45%	120,000
Dec 18, 2025	0.59	0.59	0.53	0.58	0.58	-10.77%	140,000
Dec 17, 2025	0.62	0.65	0.62	0.65	0.65	-	50,000
Dec 16, 2025	0.65	0.65	0.62	0.65	0.65	4.84%	60,000
Dec 15, 2025	0.60	0.62	0.60	0.62	0.62	5.08%	58,000
Dec 12, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 11, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 10, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 9, 2025	0.55	0.59	0.55	0.59	0.59	-	20,000
Dec 8, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 5, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	10,000
Dec 4, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Dec 3, 2025	0.52	0.58	0.52	0.58	0.58	-1.69%	82,000
Dec 2, 2025	0.53	0.59	0.52	0.59	0.59	-1.67%	30,000
Dec 1, 2025	0.60	0.60	0.60	0.60	0.60	-	20,000
Nov 28, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Nov 27, 2025	0.60	0.60	0.60	0.60	0.60	-	54,000
Nov 26, 2025	0.60	0.60	0.53	0.60	0.60	5.26%	100,000
Nov 25, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Nov 24, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Nov 21, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Nov 20, 2025	0.49	0.57	0.49	0.57	0.57	3.64%	44,000
Nov 19, 2025	0.50	0.55	0.50	0.55	0.55	13.40%	80,000
Nov 18, 2025	0.49	0.49	0.49	0.49	0.49	-	-