Old Chang Kee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	1.20	1.21	1.17	1.17	1.17	-1.68%	4,900
Jul 23, 2026	1.19	1.19	1.19	1.19	1.19	0.85%	9,300
Jul 22, 2026	1.19	1.19	1.18	1.18	1.18	-0.84%	1,200
Jul 21, 2026	1.18	1.19	1.18	1.19	1.19	0.85%	3,500
Jul 20, 2026	1.19	1.19	1.18	1.18	1.18	-	400
Jul 17, 2026	1.18	1.18	1.18	1.18	1.18	-	100
Jul 16, 2026	1.18	1.18	1.18	1.18	1.18	1.72%	100
Jul 14, 2026	1.16	1.16	1.16	1.16	1.16	-	100
Jul 13, 2026	1.16	1.16	1.16	1.16	1.16	-	200
Jul 10, 2026	1.16	1.17	1.16	1.16	1.16	-2.52%	25,100
Jul 9, 2026	1.16	1.19	1.16	1.19	1.19	2.59%	26,000
Jul 8, 2026	1.16	1.16	1.16	1.16	1.16	-1.69%	3,000
Jul 7, 2026	1.18	1.18	1.18	1.18	1.18	-	300
Jul 6, 2026	1.18	1.18	1.18	1.18	1.18	2.61%	200
Jul 3, 2026	1.15	1.15	1.15	1.15	1.15	-	200
Jul 2, 2026	1.15	1.15	1.15	1.15	1.15	-3.36%	10,000
Jul 1, 2026	1.19	1.20	1.19	1.19	1.19	0.85%	4,500
Jun 30, 2026	1.18	1.18	1.17	1.18	1.18	0.85%	10,400
Jun 29, 2026	1.19	1.19	1.17	1.17	1.17	-	1,100
Jun 26, 2026	1.19	1.19	1.17	1.17	1.17	-1.68%	700
Jun 25, 2026	1.19	1.19	1.19	1.19	1.19	-	1,500
Jun 24, 2026	1.19	1.19	1.19	1.19	1.19	-	1,700
Jun 23, 2026	1.19	1.19	1.19	1.19	1.19	-	1,000
Jun 22, 2026	1.19	1.19	1.18	1.19	1.19	1.71%	18,800
Jun 19, 2026	1.17	1.17	1.17	1.17	1.17	-	400
Jun 18, 2026	1.19	1.19	1.17	1.17	1.17	-0.85%	10,000
Jun 17, 2026	1.19	1.19	1.16	1.18	1.18	-0.84%	6,000
Jun 16, 2026	1.18	1.19	1.18	1.19	1.19	2.59%	200
Jun 15, 2026	1.20	1.20	1.16	1.16	1.16	-1.69%	6,000
Jun 12, 2026	1.18	1.18	1.17	1.18	1.18	2.61%	5,600
Jun 10, 2026	1.15	1.15	1.15	1.15	1.15	-	1,600
Jun 9, 2026	1.15	1.15	1.15	1.15	1.15	-	2,500
Jun 8, 2026	1.15	1.16	1.15	1.15	1.15	-	72,700
Jun 5, 2026	1.15	1.17	1.15	1.15	1.15	-1.71%	16,300
Jun 4, 2026	1.15	1.17	1.15	1.17	1.17	1.74%	22,200
Jun 3, 2026	1.16	1.16	1.15	1.15	1.15	-0.86%	13,500
Jun 2, 2026	1.17	1.17	1.15	1.16	1.16	-1.69%	50,800
May 29, 2026	1.18	1.18	1.18	1.18	1.18	-	3,100
May 28, 2026	1.19	1.19	1.18	1.18	1.18	-	1,600
May 26, 2026	1.15	1.18	1.15	1.18	1.18	2.61%	14,600
May 25, 2026	1.15	1.15	1.15	1.15	1.15	-	3,700
May 22, 2026	1.15	1.15	1.15	1.15	1.15	-	100
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