Old Chang Kee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	1.15	1.15	1.15	1.15	1.15	-	70,000
Mar 19, 2026	1.15	1.15	1.15	1.15	1.15	-	35,200
Mar 17, 2026	1.15	1.16	1.15	1.15	1.15	-	70,000
Mar 13, 2026	1.15	1.15	1.15	1.15	1.15	-	14,400
Mar 12, 2026	1.17	1.17	1.15	1.15	1.15	-	10,100
Mar 11, 2026	1.15	1.16	1.15	1.15	1.15	-	51,000
Mar 10, 2026	1.15	1.15	1.15	1.15	1.15	-	60,500
Mar 9, 2026	1.15	1.16	1.15	1.15	1.15	-	88,700
Mar 6, 2026	1.16	1.16	1.15	1.15	1.15	-0.86%	3,100
Mar 5, 2026	1.16	1.16	1.16	1.16	1.16	0.87%	1,500
Mar 4, 2026	1.16	1.16	1.15	1.15	1.15	-	24,200
Mar 3, 2026	1.15	1.15	1.15	1.15	1.15	-	75,000
Mar 2, 2026	1.14	1.15	1.14	1.15	1.15	-	286,400
Feb 27, 2026	1.15	1.15	1.15	1.15	1.15	-	136,400
Feb 26, 2026	1.15	1.15	1.15	1.15	1.15	-	27,200
Feb 25, 2026	1.15	1.15	1.15	1.15	1.15	-	2,700
Feb 24, 2026	1.15	1.15	1.15	1.15	1.15	-0.86%	2,300
Feb 23, 2026	1.16	1.16	1.16	1.16	1.16	-	1,500
Feb 20, 2026	1.16	1.16	1.16	1.16	1.16	-0.85%	37,800
Feb 16, 2026	1.16	1.17	1.16	1.17	1.17	0.86%	800
Feb 13, 2026	1.16	1.16	1.16	1.16	1.16	0.87%	1,400
Feb 12, 2026	1.15	1.15	1.15	1.15	1.15	-	100
Feb 11, 2026	1.15	1.16	1.15	1.15	1.15	-	5,700
Feb 10, 2026	1.17	1.17	1.15	1.15	1.15	-	25,900
Feb 9, 2026	1.15	1.15	1.15	1.15	1.15	-	29,000
Feb 6, 2026	1.15	1.15	1.15	1.15	1.15	-	1,300
Feb 5, 2026	1.16	1.16	1.15	1.15	1.15	-0.86%	13,000
Feb 4, 2026	1.17	1.18	1.16	1.16	1.16	-	5,200
Feb 3, 2026	1.16	1.17	1.16	1.16	1.16	-0.85%	22,700
Feb 2, 2026	1.19	1.19	1.17	1.17	1.17	-	3,800
Jan 30, 2026	1.18	1.19	1.17	1.17	1.17	-0.85%	4,100
Jan 29, 2026	1.16	1.18	1.16	1.18	1.18	2.61%	64,000
Jan 28, 2026	1.16	1.16	1.15	1.15	1.15	-	2,200
Jan 27, 2026	1.16	1.16	1.15	1.15	1.15	-0.86%	2,700
Jan 26, 2026	1.15	1.16	1.15	1.16	1.16	-	5,300
Jan 23, 2026	1.16	1.16	1.16	1.16	1.16	0.87%	1,300
Jan 22, 2026	1.15	1.16	1.15	1.15	1.15	-	84,300
Jan 21, 2026	1.15	1.15	1.15	1.15	1.15	-	14,200
Jan 20, 2026	1.16	1.16	1.15	1.15	1.15	-0.86%	14,700
Jan 19, 2026	1.15	1.16	1.15	1.16	1.16	0.87%	26,200
Jan 16, 2026	1.15	1.16	1.15	1.15	1.15	0.88%	166,600
Jan 15, 2026	1.14	1.14	1.14	1.14	1.14	-0.87%	900
Jan 14, 2026	1.14	1.15	1.14	1.15	1.15	0.88%	23,700
Jan 13, 2026	1.14	1.14	1.14	1.14	1.14	0.88%	7,100
Jan 12, 2026	1.13	1.14	1.12	1.13	1.13	-0.88%	2,100
Jan 8, 2026	1.14	1.14	1.14	1.14	1.14	-	100
Jan 7, 2026	1.12	1.14	1.12	1.14	1.14	-2.56%	5,700
Jan 6, 2026	1.15	1.17	1.15	1.17	1.17	4.46%	2,200
Jan 5, 2026	1.13	1.13	1.12	1.12	1.12	-0.88%	16,900
Dec 31, 2025	1.13	1.13	1.12	1.13	1.13	-	11,000