Old Chang Kee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	1.23	1.25	1.23	1.25	1.25	0.81%	2,000
Apr 9, 2026	1.26	1.26	1.23	1.24	1.24	-1.59%	8,700
Apr 8, 2026	1.30	1.30	1.21	1.26	1.26	-2.33%	18,400
Apr 7, 2026	1.25	1.30	1.25	1.29	1.29	4.88%	20,100
Apr 6, 2026	1.19	1.23	1.19	1.23	1.23	3.36%	43,400
Apr 2, 2026	1.15	1.19	1.15	1.19	1.19	3.48%	55,000
Apr 1, 2026	1.16	1.16	1.15	1.15	1.15	-0.86%	10,400
Mar 31, 2026	1.16	1.16	1.16	1.16	1.16	0.87%	2,000
Mar 30, 2026	1.18	1.18	1.15	1.15	1.15	-2.54%	228,500
Mar 27, 2026	1.15	1.18	1.15	1.18	1.18	2.61%	13,400
Mar 26, 2026	1.18	1.18	1.15	1.15	1.15	-2.54%	40,500
Mar 25, 2026	1.19	1.19	1.17	1.18	1.18	-0.84%	1,300
Mar 24, 2026	1.19	1.19	1.19	1.19	1.19	1.71%	100
Mar 23, 2026	1.18	1.18	1.17	1.17	1.17	1.74%	3,000
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