KLSE:CHINTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.92	11.00	10.92	11.00	11.00	0.92%	6,400
Jul 9, 2026	10.96	11.02	10.90	10.90	10.90	-0.73%	13,600
Jul 8, 2026	10.90	10.98	10.90	10.98	10.98	-0.18%	3,000
Jul 7, 2026	11.00	11.00	11.00	11.00	11.00	-	1,400
Jul 6, 2026	11.00	11.00	11.00	11.00	11.00	-	100
Jul 3, 2026	11.10	11.10	11.00	11.00	11.00	0.73%	1,100
Jul 2, 2026	10.90	10.92	10.90	10.92	10.92	-1.27%	3,600
Jun 30, 2026	11.02	11.10	11.02	11.06	11.06	1.47%	8,300
Jun 26, 2026	11.00	11.00	10.90	10.90	10.90	-0.91%	5,600
Jun 25, 2026	10.90	11.00	10.90	11.00	11.00	1.66%	41,800
Jun 24, 2026	10.82	10.82	10.82	10.82	10.82	-0.92%	100
Jun 22, 2026	10.98	11.06	10.90	10.92	10.92	-0.73%	7,800
Jun 19, 2026	10.92	11.00	10.92	11.00	11.00	0.73%	3,400
Jun 18, 2026	10.92	10.92	10.92	10.92	10.92	-0.18%	1,000
Jun 16, 2026	10.90	10.94	10.90	10.94	10.94	0.37%	7,400
Jun 15, 2026	10.90	10.92	10.80	10.90	10.90	-	10,600
Jun 12, 2026	10.90	10.90	10.90	10.90	10.90	-	18,600
Jun 10, 2026	10.80	10.90	10.80	10.90	10.90	-	17,400
Jun 9, 2026	10.96	10.96	10.90	10.90	10.90	-0.91%	23,000
Jun 8, 2026	11.00	11.00	11.00	11.00	11.00	-	2,000
Jun 5, 2026	11.00	11.00	11.00	11.00	11.00	-	1,300
Jun 4, 2026	11.00	11.00	10.98	11.00	11.00	0.36%	14,600
Jun 3, 2026	10.92	10.96	10.92	10.96	10.96	-0.36%	3,200
May 29, 2026	11.00	11.00	11.00	11.00	11.00	-	4,700
May 28, 2026	11.14	11.14	11.00	11.00	11.00	-1.43%	2,300
May 26, 2026	11.00	11.18	11.00	11.16	11.16	1.45%	25,600
May 25, 2026	11.00	11.02	11.00	11.00	11.00	-0.18%	9,500
May 22, 2026	11.00	11.10	11.00	11.02	11.02	0.18%	20,600
May 21, 2026	10.90	11.00	10.90	11.00	11.00	0.55%	39,600
May 20, 2026	10.96	10.96	10.94	10.94	10.94	-0.18%	7,000
May 19, 2026	10.98	10.98	10.96	10.96	10.96	-	6,500
May 18, 2026	10.96	10.96	10.96	10.96	10.96	-0.18%	8,500
May 15, 2026	11.00	11.00	10.96	10.98	10.98	-0.36%	21,200
May 14, 2026	10.96	11.02	10.96	11.02	11.02	0.55%	5,500
May 13, 2026	10.94	10.96	10.94	10.96	10.96	0.18%	11,000
May 12, 2026	10.92	10.94	10.92	10.94	10.94	0.18%	17,800
May 11, 2026	10.92	10.94	10.92	10.92	10.92	-	17,300
May 8, 2026	10.90	10.94	10.90	10.92	10.92	0.37%	9,000
May 7, 2026	10.78	11.00	10.78	10.88	10.88	0.74%	28,200
May 6, 2026	10.76	10.80	10.76	10.80	10.80	-0.18%	5,600
May 5, 2026	10.80	10.86	10.80	10.82	10.82	0.37%	26,200
May 4, 2026	10.80	10.80	10.78	10.78	10.78	-0.19%	6,000
Apr 30, 2026	10.80	10.88	10.80	10.80	10.80	-0.18%	25,800
Apr 29, 2026	10.82	10.82	10.80	10.82	10.82	-0.18%	9,400
Apr 28, 2026	10.80	10.84	10.80	10.84	10.84	1.50%	1,200
Apr 27, 2026	10.68	10.68	10.68	10.68	10.68	-1.11%	700
Apr 24, 2026	10.82	10.88	10.70	10.80	10.80	-2.70%	104,900
Apr 23, 2026	11.10	11.16	11.04	11.10	11.10	-0.89%	4,100
Apr 22, 2026	11.00	11.20	11.00	11.20	11.20	1.45%	6,000
Apr 21, 2026	11.02	11.04	11.02	11.04	11.04	0.36%	4,800