CK Asset Holdings Limited (CHKGF)
OTCMKTS
· Delayed Price · Currency is USD
3.820
+0.155 (4.23%)
At close: Apr 17, 2025
CK Asset Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.66% | 500 |
| Apr 17, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 4.23% | 20,478 |
| Apr 16, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -2.40% | 5,000 |
| Apr 11, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 11.42% | 88,775 |
| Apr 9, 2025 | 3.68 | 3.68 | 3.37 | 3.37 | 3.37 | -17.40% | 32,777 |
| Mar 28, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.29% | 20,208 |
| Mar 27, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -7.42% | 867 |
| Mar 7, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | 2,299 |
| Mar 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.69% | 1,700 |
| Mar 3, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.16% | 1,000 |
| Feb 27, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 2,874 |
| Feb 19, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 11.00% | 150 |
| Feb 13, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -8.10% | 168 |
| Feb 12, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -8.92% | 160 |
| Jan 31, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 25.68% | 4,213 |
| Jan 24, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.25% | 341 |
| Jan 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.01% | 6,841 |
| Jan 13, 2025 | 3.99 | 3.99 | 3.82 | 3.82 | 3.82 | -7.07% | 5,099 |
| Jan 3, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.36% | 1,405 |
| Dec 30, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 2.99% | 700 |
| Dec 27, 2024 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | 0.25% | 23,700 |
| Dec 18, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 500 |
| Dec 16, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | 5,000 |
| Dec 10, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -14.13% | 1,579 |
| Dec 6, 2024 | 4.16 | 4.60 | 4.16 | 4.60 | 4.60 | 9.79% | 24,954 |
| Dec 3, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.30% | 500 |
| Nov 29, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.56% | 500 |
| Nov 26, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 5.62% | 1,500 |
| Nov 22, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -6.24% | 940 |
| Nov 1, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 8.75% | 11,853 |
| Oct 31, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -7.60% | 400 |
| Oct 29, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.21% | 918 |