KLSE:CHINTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.70	10.70	10.60	10.60	10.60	-0.93%	1,100
Mar 5, 2026	10.60	10.72	10.60	10.70	10.70	0.94%	5,700
Mar 4, 2026	10.60	10.60	10.56	10.60	10.60	-	10,000
Mar 3, 2026	10.70	10.70	10.60	10.60	10.60	-	6,100
Mar 2, 2026	10.62	10.64	10.60	10.60	10.60	-0.38%	14,100
Feb 27, 2026	10.64	10.64	10.64	10.64	10.64	-0.56%	1,500
Feb 26, 2026	10.80	10.80	10.70	10.70	10.70	0.38%	6,000
Feb 25, 2026	10.80	10.80	10.64	10.66	10.66	-1.30%	6,000
Feb 24, 2026	10.80	10.80	10.80	10.80	10.80	-0.74%	1,300
Feb 23, 2026	10.70	10.88	10.70	10.88	10.88	1.49%	9,000
Feb 20, 2026	10.68	10.80	10.66	10.72	10.72	1.52%	17,400
Feb 19, 2026	10.68	10.68	10.56	10.56	10.56	-0.19%	5,100
Feb 16, 2026	10.58	10.60	10.58	10.58	10.58	1.34%	4,700
Feb 13, 2026	10.40	10.44	10.40	10.44	10.44	0.19%	900
Feb 12, 2026	10.52	10.52	10.42	10.42	10.42	-0.95%	1,600
Feb 11, 2026	10.52	10.52	10.52	10.52	10.52	-	1,500
Feb 10, 2026	10.60	11.00	10.52	10.52	10.52	0.96%	4,600
Feb 9, 2026	10.40	10.42	10.40	10.42	10.42	0.77%	10,900
Feb 6, 2026	10.32	10.38	10.30	10.34	10.34	-0.39%	16,400
Feb 5, 2026	10.46	10.50	10.36	10.38	10.38	-1.52%	22,600
Feb 4, 2026	10.56	10.56	10.52	10.54	10.54	-0.38%	3,500
Feb 3, 2026	10.60	10.62	10.58	10.58	10.58	-0.75%	5,900
Jan 30, 2026	10.64	10.66	10.60	10.66	10.66	0.57%	6,100
Jan 29, 2026	10.60	10.68	10.50	10.60	10.60	-	11,800
Jan 28, 2026	10.64	10.64	10.60	10.60	10.60	-	4,000
Jan 27, 2026	10.60	10.62	10.60	10.60	10.60	-0.38%	3,900
Jan 26, 2026	10.62	10.64	10.62	10.64	10.64	0.76%	4,100
Jan 23, 2026	10.62	10.64	10.56	10.56	10.56	-1.31%	9,500
Jan 22, 2026	10.50	10.70	10.50	10.70	10.70	2.10%	9,800
Jan 21, 2026	10.58	10.58	10.48	10.48	10.48	-0.95%	2,200
Jan 20, 2026	10.60	10.60	10.50	10.58	10.58	0.57%	9,900
Jan 19, 2026	10.62	10.64	10.52	10.52	10.52	-0.94%	14,100
Jan 16, 2026	10.60	10.62	10.60	10.62	10.62	0.19%	14,900
Jan 15, 2026	10.60	10.66	10.60	10.60	10.60	-	3,700
Jan 14, 2026	10.80	10.80	10.42	10.60	10.60	1.73%	8,800
Jan 13, 2026	10.20	10.42	10.10	10.42	10.42	1.56%	8,800
Jan 12, 2026	10.12	10.28	10.10	10.26	10.26	1.38%	16,400
Jan 9, 2026	10.06	10.12	10.04	10.12	10.12	-0.59%	12,400
Jan 8, 2026	10.04	10.18	10.04	10.18	10.18	0.59%	7,600
Jan 7, 2026	10.18	10.22	10.12	10.12	10.12	-0.98%	25,100
Jan 6, 2026	10.20	10.28	10.20	10.22	10.22	-	30,700
Jan 5, 2026	10.38	10.38	10.10	10.22	10.22	-1.73%	29,300
Jan 2, 2026	10.40	10.40	10.38	10.40	10.40	-0.76%	7,900
Dec 31, 2025	10.30	10.50	10.30	10.48	10.48	-2.42%	5,000
Dec 30, 2025	10.84	10.84	10.74	10.74	10.54	-0.92%	16,400
Dec 29, 2025	10.78	10.84	10.78	10.84	10.64	0.56%	5,700
Dec 26, 2025	10.82	10.84	10.78	10.78	10.58	-0.37%	7,400
Dec 24, 2025	10.82	10.84	10.80	10.82	10.62	0.19%	10,800
Dec 23, 2025	10.82	10.84	10.80	10.80	10.60	-0.18%	18,800
Dec 22, 2025	10.84	10.86	10.80	10.82	10.62	-	10,600