Choo Chiang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	181,800
Jun 9, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	59,900
Jun 8, 2026	0.46	0.46	0.45	0.45	0.45	-1.11%	67,700
Jun 5, 2026	0.45	0.45	0.45	0.45	0.45	-	10,100
Jun 4, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	94,200
Jun 3, 2026	0.45	0.46	0.45	0.46	0.46	1.10%	61,000
Jun 2, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	9,900
May 28, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	125,200
May 26, 2026	0.46	0.46	0.46	0.46	0.46	-	10,300
May 25, 2026	0.47	0.47	0.46	0.46	0.46	-3.19%	10,000
May 22, 2026	0.47	0.47	0.47	0.47	0.47	-3.09%	30,200
May 21, 2026	0.46	0.49	0.45	0.49	0.49	6.59%	163,400
May 20, 2026	0.46	0.46	0.46	0.46	0.46	2.25%	700
May 19, 2026	0.45	0.45	0.45	0.45	0.45	-	3,300
May 18, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	19,000
May 15, 2026	0.47	0.48	0.44	0.45	0.45	-4.26%	135,400
May 14, 2026	0.47	0.47	0.47	0.47	0.47	-	88,100
May 13, 2026	0.47	0.47	0.47	0.47	0.47	-	50,000
May 8, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	27,200
May 7, 2026	0.47	0.49	0.47	0.49	0.49	5.38%	223,300
May 6, 2026	0.49	0.49	0.48	0.48	0.47	-1.03%	26,100
May 5, 2026	0.49	0.49	0.49	0.49	0.47	-1.02%	51,800
May 4, 2026	0.46	0.60	0.46	0.49	0.47	6.52%	441,000
Apr 30, 2026	0.45	0.46	0.45	0.46	0.45	2.22%	132,600
Apr 29, 2026	0.45	0.45	0.45	0.45	0.44	-	9,500
Apr 28, 2026	0.45	0.46	0.45	0.45	0.44	-	45,000
Apr 27, 2026	0.46	0.46	0.45	0.45	0.44	-	74,600
Apr 24, 2026	0.45	0.45	0.45	0.45	0.44	-	60,300
Apr 23, 2026	0.45	0.45	0.45	0.45	0.44	-	100,000
Apr 22, 2026	0.45	0.45	0.45	0.45	0.44	3.45%	8,000
Apr 20, 2026	0.44	0.44	0.44	0.44	0.42	-1.14%	99,500
Apr 17, 2026	0.45	0.45	0.44	0.44	0.43	-	181,700
Apr 16, 2026	0.45	0.45	0.44	0.44	0.43	-	185,700
Apr 15, 2026	0.44	0.44	0.44	0.44	0.43	-	156,400
Apr 14, 2026	0.44	0.44	0.44	0.44	0.43	-	161,900
Apr 13, 2026	0.44	0.44	0.44	0.44	0.43	-	405,000
Apr 10, 2026	0.44	0.44	0.44	0.44	0.43	1.15%	31,900
Apr 9, 2026	0.44	0.44	0.44	0.44	0.42	-1.14%	92,700
Apr 8, 2026	0.44	0.44	0.44	0.44	0.43	-	13,800
Apr 7, 2026	0.44	0.44	0.44	0.44	0.43	-	122,100
Apr 6, 2026	0.44	0.44	0.44	0.44	0.43	-	12,200
Apr 2, 2026	0.44	0.44	0.44	0.44	0.43	1.15%	60,000
Mar 31, 2026	0.44	0.45	0.44	0.44	0.42	-	113,000
Mar 30, 2026	0.44	0.44	0.44	0.44	0.42	-1.14%	2,000
Mar 27, 2026	0.44	0.44	0.44	0.44	0.43	-	58,500
Mar 26, 2026	0.44	0.44	0.44	0.44	0.43	-	70,000
Mar 25, 2026	0.44	0.44	0.44	0.44	0.43	-	96,300
Mar 24, 2026	0.44	0.44	0.44	0.44	0.43	-	50,000
Mar 23, 2026	0.44	0.44	0.43	0.44	0.43	-	37,300
Mar 20, 2026	0.44	0.45	0.44	0.44	0.43	1.15%	280,000