KLSE:CHINTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	10.20	10.20	10.18	10.18	10.18	-0.20%	12,700
Oct 1, 2026	10.28	10.28	10.20	10.20	10.20	-1.16%	11,100
Sep 30, 2026	10.32	10.32	10.32	10.32	10.32	0.39%	300
Sep 29, 2026	10.30	10.30	10.28	10.28	10.28	-0.19%	22,000
Sep 28, 2026	10.42	10.42	10.30	10.30	10.30	-1.90%	500
Sep 24, 2026	10.48	10.50	10.48	10.50	10.50	0.77%	11,200
Sep 23, 2026	10.26	10.42	10.26	10.42	10.42	1.56%	1,900
Sep 22, 2026	10.22	10.26	10.20	10.26	10.26	0.59%	1,300
Sep 21, 2026	10.20	10.20	10.20	10.20	10.20	-	2,200
Sep 18, 2026	10.20	10.20	10.20	10.20	10.20	-0.58%	11,100
Sep 17, 2026	10.30	10.30	10.26	10.26	10.26	-	1,600
Sep 14, 2026	10.26	10.26	10.26	10.26	10.26	-1.35%	500
Sep 10, 2026	10.40	10.52	10.40	10.40	10.40	-0.76%	9,500
Sep 9, 2026	10.46	10.48	10.46	10.48	10.48	0.58%	6,000
Sep 8, 2026	10.42	10.42	10.42	10.42	10.42	0.19%	400
Sep 7, 2026	10.40	10.40	10.40	10.40	10.40	-0.76%	100
Sep 4, 2026	10.48	10.48	10.48	10.48	10.48	-0.38%	5,500
Sep 3, 2026	10.52	10.52	10.52	10.52	10.52	0.19%	2,400
Sep 2, 2026	10.48	10.50	10.48	10.50	10.50	-	300
Sep 1, 2026	10.54	10.54	10.50	10.50	10.50	-0.38%	61,900
Aug 28, 2026	10.60	10.60	10.54	10.54	10.54	-0.57%	13,200
Aug 27, 2026	10.60	10.60	10.60	10.60	10.60	-	167,800
Aug 26, 2026	10.66	10.66	10.60	10.60	10.60	-0.75%	11,100
Aug 24, 2026	10.62	10.68	10.60	10.68	10.68	0.19%	3,600
Aug 21, 2026	10.66	10.66	10.66	10.66	10.66	-	600
Aug 20, 2026	10.62	10.66	10.62	10.66	10.66	0.38%	1,400
Aug 19, 2026	10.68	10.68	10.62	10.62	10.62	-	4,800
Aug 18, 2026	10.62	10.66	10.62	10.62	10.62	0.19%	2,100
Aug 17, 2026	10.70	10.70	10.60	10.60	10.60	-1.30%	24,400
Aug 14, 2026	10.74	10.74	10.74	10.74	10.74	0.75%	2,000
Aug 13, 2026	10.66	10.76	10.66	10.66	10.66	-	10,700
Aug 11, 2026	10.76	10.78	10.76	10.78	10.66	-	4,600
Aug 10, 2026	10.78	10.78	10.78	10.78	10.66	-	2,800
Aug 6, 2026	10.78	10.80	10.78	10.78	10.66	-0.19%	4,100
Aug 5, 2026	10.80	10.86	10.80	10.80	10.68	-	8,400
Aug 4, 2026	10.80	10.82	10.80	10.80	10.68	-0.92%	11,000
Aug 3, 2026	10.82	10.90	10.82	10.90	10.78	0.74%	2,000
Jul 31, 2026	10.82	10.82	10.82	10.82	10.70	-	2,100
Jul 30, 2026	10.94	10.94	10.80	10.82	10.70	-1.99%	20,400
Jul 28, 2026	11.10	11.10	11.04	11.04	10.92	-1.08%	2,600
Jul 27, 2026	11.20	11.20	11.16	11.16	11.04	-1.59%	600
Jul 24, 2026	11.00	11.50	11.00	11.34	11.21	2.53%	17,300
Jul 20, 2026	11.06	11.06	11.06	11.06	10.94	-1.25%	1,000
Jul 16, 2026	11.06	11.20	11.04	11.20	11.08	1.08%	5,200
Jul 14, 2026	11.00	11.12	11.00	11.08	10.96	1.09%	6,600
Jul 13, 2026	11.00	11.00	10.96	10.96	10.84	-0.36%	1,600
Jul 10, 2026	10.92	11.00	10.92	11.00	10.88	0.92%	6,400
Jul 9, 2026	10.96	11.02	10.90	10.90	10.78	-0.73%	13,600
Jul 8, 2026	10.90	10.98	10.90	10.98	10.86	-0.18%	3,000
Jul 7, 2026	11.00	11.00	11.00	11.00	10.88	-	1,400