CK Asset Holdings Limited (CHKGF)
OTCMKTS · Delayed Price · Currency is USD
5.65
-0.45 (-7.31%)
At close: Mar 20, 2026
CHKGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -7.31% | 5,263 |
| Mar 11, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.81% | 360 |
| Mar 6, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -2.54% | 1,201 |
| Mar 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.63% | 1,000 |
| Feb 27, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 13.82% | 19,296 |
| Feb 23, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.64% | 470 |
| Feb 11, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -4.03% | 950 |
| Jan 30, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.18% | 333 |
| Jan 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 6.94% | 195 |
| Jan 26, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 3.09% | 684 |
| Jan 22, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -6.85% | 957 |
| Jan 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 11.00% | 319 |
| Jan 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.58% | 100 |
| Jan 15, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 2.03% | 250 |
| Jan 9, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 14.59% | 616 |
| Dec 4, 2025 | 4.98 | 4.98 | 4.73 | 4.73 | 4.73 | 3.50% | 3,762 |
| Nov 18, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -10.57% | 2,000 |
| Nov 10, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 16.40% | 100 |
| Oct 10, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -9.30% | 1,689 |
| Oct 7, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.83% | 5,868 |