Choo Chiang Holdings Ltd. (SGX:42E)
Singapore
· Delayed Price · Currency is SGD 0.450
0.00 (0.00%)
At close: Dec 1, 2025
Choo Chiang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 3.45% | 58,200 |
| Nov 28, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | 1.16% | 20,000 |
| Nov 27, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -4.44% | 10,000 |
| Nov 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,000 |
| Nov 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 106,300 |
| Nov 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.25% | 150,000 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 173,000 |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 52,500 |
| Nov 14, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.25% | 922,400 |
| Nov 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 5,000 |
| Nov 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 7,000 |
| Nov 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 20,000 |
| Nov 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 3,100 |
| Nov 7, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.30% | 62,700 |
| Nov 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.25% | 30,000 |
| Nov 5, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 30,000 |
| Nov 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 293,000 |
| Oct 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 49,000 |
| Oct 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 100,000 |
| Oct 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 7,200 |
| Oct 24, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 141,600 |
| Oct 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 245,000 |
| Oct 22, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 2.27% | 84,600 |
| Oct 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 10,100 |
| Oct 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 13,500 |
| Oct 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.30% | 90,100 |
| Oct 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.25% | 1,700 |
| Oct 14, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 31,500 |
| Oct 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 46,600 |
| Oct 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.37% | 70,000 |
| Oct 8, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 80,100 |
| Oct 7, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 1.14% | 80,500 |
| Oct 6, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -3.30% | 111,100 |
| Oct 2, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 5.81% | 100,100 |
| Sep 30, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 14,100 |
| Sep 29, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 7.14% | 70,100 |
| Sep 26, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -1.18% | 14,200 |
| Sep 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 10,000 |
| Sep 23, 2025 | 0.46 | 0.47 | 0.43 | 0.43 | 0.43 | - | 103,100 |
| Sep 22, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 210,000 |
| Sep 19, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -8.60% | 100,000 |
| Sep 18, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -6.06% | 43,100 |
| Sep 16, 2025 | 0.44 | 0.50 | 0.44 | 0.50 | 0.50 | 12.50% | 47,900 |
| Sep 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.53% | 6,000 |
| Sep 12, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.30% | 60,700 |
| Sep 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 66,000 |
| Sep 10, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -3.33% | 85,500 |
| Sep 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 11,900 |
| Sep 8, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 18,300 |
| Sep 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.16% | 48,100 |
| Sep 2, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 38,800 |
| Aug 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | 12,000 |
| Aug 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 3,700 |
| Aug 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 10,100 |
| Aug 21, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 20,000 |
| Aug 20, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.42 | -2.27% | 80,400 |
| Aug 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | 22,400 |
| Aug 15, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.43 | -1.12% | 82,000 |
| Aug 14, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.43 | 1.14% | 26,500 |
| Aug 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 1.15% | 50,100 |
| Aug 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | -1.14% | 21,000 |
| Aug 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | 44,100 |
| Aug 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | 400 |
| Aug 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -2.22% | 45,600 |
| Aug 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 2.27% | 12,900 |
| Aug 1, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.43 | -4.35% | 40,000 |
| Jul 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | 21,900 |
| Jul 30, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.45 | 4.55% | 43,000 |
| Jul 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.43 | -2.22% | 40,700 |
| Jul 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 13,400 |
| Jul 25, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.44 | 3.45% | 51,300 |
| Jul 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | - | 59,700 |
| Jul 23, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.42 | -3.33% | 28,400 |
| Jul 22, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.44 | - | 220,100 |
| Jul 21, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.44 | 1.12% | 327,100 |
| Jul 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | 1.14% | 49,200 |
| Jul 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 1.15% | 107,600 |
| Jul 8, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.42 | 1.16% | 37,100 |
| Jul 4, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.42 | -1.15% | 20,000 |
| Jul 3, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.42 | 1.16% | 80,100 |
| Jul 2, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.42 | 1.18% | 66,600 |
| Jul 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | -1.16% | 48,000 |
| Jun 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | - | 78,800 |
| Jun 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -2.27% | 18,000 |
| Jun 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 10.00% | 10,000 |
| Jun 25, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.39 | - | 25,400 |
| Jun 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | 377,500 |
| Jun 23, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.39 | -3.61% | 35,000 |
| Jun 19, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.40 | -3.49% | 29,300 |
| Jun 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | - | 13,300 |
| Jun 10, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.42 | -4.44% | 8,700 |
| Jun 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 1.12% | 16,700 |
| Jun 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | -2.20% | 27,000 |
| Jun 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | 1.11% | 44,000 |