Old Chang Kee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	1.17	1.17	1.15	1.15	1.15	-	1,200
May 20, 2026	1.15	1.15	1.15	1.15	1.15	-	200
May 19, 2026	1.15	1.15	1.15	1.15	1.15	-0.86%	9,000
May 18, 2026	1.15	1.16	1.15	1.16	1.16	0.87%	3,500
May 15, 2026	1.15	1.15	1.15	1.15	1.15	-	2,000
May 14, 2026	1.17	1.17	1.15	1.15	1.15	-0.86%	8,600
May 12, 2026	1.16	1.17	1.15	1.16	1.16	-	11,500
May 11, 2026	1.16	1.16	1.16	1.16	1.16	0.87%	12,000
May 8, 2026	1.16	1.16	1.15	1.15	1.15	-0.86%	20,700
May 7, 2026	1.17	1.17	1.15	1.16	1.16	-1.69%	39,000
May 5, 2026	1.19	1.19	1.17	1.18	1.18	0.85%	9,900
May 4, 2026	1.18	1.18	1.15	1.17	1.17	-0.85%	23,000
Apr 30, 2026	1.17	1.18	1.17	1.18	1.18	1.72%	6,100
Apr 29, 2026	1.17	1.17	1.15	1.16	1.16	-0.85%	118,200
Apr 28, 2026	1.19	1.19	1.15	1.17	1.17	-0.85%	113,000
Apr 27, 2026	1.18	1.18	1.18	1.18	1.18	-	10,000
Apr 24, 2026	1.19	1.19	1.17	1.18	1.18	-0.84%	10,100
Apr 23, 2026	1.18	1.20	1.18	1.19	1.19	0.85%	8,100
Apr 22, 2026	1.19	1.20	1.18	1.18	1.18	-0.84%	13,300
Apr 21, 2026	1.21	1.21	1.19	1.19	1.19	-1.65%	13,500
Apr 20, 2026	1.23	1.23	1.20	1.21	1.21	-0.82%	13,900
Apr 17, 2026	1.22	1.22	1.22	1.22	1.22	-	400
Apr 15, 2026	1.20	1.22	1.20	1.22	1.22	-	4,100
Apr 14, 2026	1.22	1.22	1.22	1.22	1.22	0.83%	1,700
Apr 13, 2026	1.23	1.23	1.20	1.21	1.21	-3.20%	40,600
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