KLSE:CHINTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	10.98	11.00	10.98	11.00	11.00	0.55%	103,300
Apr 17, 2026	11.00	11.04	10.94	10.94	10.94	-0.55%	132,700
Apr 16, 2026	11.00	11.00	11.00	11.00	11.00	-	71,500
Apr 15, 2026	10.98	11.08	10.98	11.00	11.00	1.85%	32,000
Apr 14, 2026	10.62	10.88	10.62	10.80	10.80	-1.64%	6,100
Apr 13, 2026	11.08	11.08	10.98	10.98	10.98	-0.36%	1,000
Apr 10, 2026	11.06	11.06	11.02	11.02	11.02	0.36%	2,200
Apr 9, 2026	10.98	11.08	10.98	10.98	10.98	-	6,700
Apr 8, 2026	11.00	11.00	10.98	10.98	10.98	-0.54%	11,900
Apr 7, 2026	11.08	11.08	11.04	11.04	11.04	-0.18%	9,200
Apr 6, 2026	11.06	11.10	11.06	11.06	11.06	-0.18%	14,600
Apr 3, 2026	11.08	11.10	11.08	11.08	11.08	0.18%	4,500
Apr 2, 2026	11.06	11.10	11.06	11.06	11.06	-	6,900
Apr 1, 2026	11.04	11.10	11.04	11.06	11.06	1.10%	8,600
Mar 31, 2026	11.00	11.10	10.94	10.94	10.94	-	22,600
Mar 30, 2026	11.06	11.06	10.94	10.94	10.94	-0.91%	14,400
Mar 27, 2026	10.90	11.04	10.60	11.04	11.04	1.28%	5,300
Mar 26, 2026	10.80	10.90	10.80	10.90	10.90	-0.55%	3,300
Mar 25, 2026	10.94	10.96	10.62	10.96	10.96	-	18,800
Mar 24, 2026	10.98	10.98	10.96	10.96	10.96	-0.72%	2,600
Mar 19, 2026	10.80	11.10	10.80	11.04	11.04	2.22%	18,600
Mar 18, 2026	10.76	10.82	10.76	10.80	10.80	-0.37%	4,500
Mar 17, 2026	10.70	10.84	10.70	10.84	10.84	1.31%	8,000
Mar 16, 2026	10.70	10.70	10.66	10.70	10.70	-	10,300
Mar 12, 2026	10.70	10.70	10.70	10.70	10.70	-0.93%	4,500
Mar 11, 2026	10.54	10.80	10.54	10.80	10.80	2.47%	8,700
Mar 10, 2026	10.54	10.58	10.54	10.54	10.54	-	5,100
Mar 9, 2026	10.60	10.60	10.50	10.54	10.54	-0.57%	7,500
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