CK Asset Holdings Limited (CHKGF)
OTCMKTS · Delayed Price · Currency is USD
6.14
+0.49 (8.67%)
At close: Jul 27, 2026
CHKGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 6.24 | 6.24 | 6.14 | 6.14 | 6.14 | 8.67% | 1,600 |
| Jul 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.16% | 2,000 |
| Jun 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.76% | 914 |
| Jun 4, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 2.02% | 307 |
| May 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.82 | -6.55% | 198 |
| May 18, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.23 | -4.14% | 429 |
| May 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.50 | -1.58% | 181 |
| May 8, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.60 | 3.89% | 193 |
| May 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.36 | 7.03% | 468 |
| Apr 16, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 5.94 | 4.87% | 299 |
| Apr 14, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.66 | 3.38% | 500 |
| Mar 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.48 | -7.31% | 5,263 |
| Mar 11, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 5.91 | -0.81% | 360 |
| Mar 6, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 5.96 | -2.54% | 1,201 |
| Mar 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.11 | -0.63% | 1,000 |
| Feb 27, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.15 | 13.82% | 19,296 |
| Feb 23, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.41 | 1.64% | 470 |
| Feb 11, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.32 | -4.03% | 950 |
| Jan 30, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.54 | 0.18% | 333 |
| Jan 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.53 | 6.94% | 195 |