KLSE:CHINTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	10.82	10.84	10.70	10.82	10.62	-0.18%	11,700
Dec 18, 2025	10.80	10.84	10.80	10.84	10.64	0.37%	5,300
Dec 17, 2025	10.76	10.84	10.70	10.80	10.60	0.37%	13,900
Dec 16, 2025	10.80	10.92	10.76	10.76	10.56	-0.37%	22,300
Dec 15, 2025	10.96	10.96	10.80	10.80	10.60	-1.64%	900
Dec 11, 2025	10.80	10.98	10.78	10.98	10.78	-0.18%	600
Dec 10, 2025	10.90	11.00	10.90	11.00	10.80	0.92%	2,600
Dec 9, 2025	10.80	10.92	10.80	10.90	10.70	-0.91%	7,200
Dec 8, 2025	10.78	11.00	10.78	11.00	10.80	0.18%	1,100
Dec 5, 2025	10.98	10.98	10.98	10.98	10.78	1.10%	200
Dec 4, 2025	11.02	11.02	10.86	10.86	10.66	-1.45%	2,400
Dec 3, 2025	10.88	11.06	10.84	11.02	10.81	2.04%	21,000
Dec 2, 2025	10.72	10.80	10.72	10.80	10.60	-1.82%	3,800
Dec 1, 2025	11.00	11.00	10.68	11.00	10.80	-	7,900
Nov 28, 2025	10.80	11.00	10.80	11.00	10.80	-	20,500
Nov 27, 2025	11.06	11.06	10.84	11.00	10.80	-	8,300
Nov 26, 2025	10.70	11.02	10.70	11.00	10.80	2.23%	29,100
Nov 25, 2025	10.70	10.76	10.62	10.76	10.56	0.56%	11,500
Nov 24, 2025	10.80	10.80	10.64	10.70	10.50	-0.74%	11,300
Nov 21, 2025	10.60	10.78	10.60	10.78	10.58	-0.74%	5,700
Nov 20, 2025	10.58	10.86	10.58	10.86	10.66	2.84%	23,100
Nov 19, 2025	10.56	10.56	10.56	10.56	10.36	-0.38%	2,700
Nov 18, 2025	10.70	10.70	10.60	10.60	10.40	-0.93%	11,600
Nov 17, 2025	10.70	10.70	10.58	10.70	10.50	-0.19%	800
Nov 14, 2025	10.70	10.72	10.52	10.72	10.52	-0.19%	2,400
Nov 13, 2025	10.80	10.80	10.60	10.74	10.54	-0.56%	6,800
Nov 12, 2025	10.86	10.86	10.70	10.80	10.60	-0.55%	16,400