CK Asset Holdings Limited (CHKGF)
OTCMKTS · Delayed Price · Currency is USD
6.47
+0.67 (11.55%)
Nov 9, 2026, 3:57 PM EST
CHKGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.58% | 270 |
| Oct 27, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -3.83% | 640 |
| Oct 14, 2026 | 5.63 | 5.94 | 5.63 | 5.94 | 5.94 | -0.85% | 1,100 |
| Oct 8, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.16% | 333 |
| Oct 6, 2026 | 5.30 | 6.00 | 5.26 | 6.00 | 6.00 | 3.05% | 12,591 |
| Oct 2, 2026 | 6.00 | 6.20 | 5.82 | 5.82 | 5.82 | -0.17% | 64,919 |
| Sep 29, 2026 | 5.83 | 5.83 | 5.70 | 5.83 | 5.83 | -2.02% | 1,400 |
| Sep 28, 2026 | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | -0.83% | 614 |
| Sep 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 1,526 |
| Sep 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.02% | 4,798 |
| Sep 11, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.09 | -1.59% | 800 |
| Aug 25, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.19 | 5.07% | 367 |
| Aug 19, 2026 | 5.41 | 5.94 | 5.41 | 5.94 | 5.89 | -1.04% | 1,067 |
| Aug 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | 4.53% | 591 |
| Aug 14, 2026 | 6.00 | 6.00 | 5.74 | 5.74 | 5.69 | -2.96% | 4,628 |
| Aug 11, 2026 | 5.93 | 6.00 | 5.92 | 5.92 | 5.86 | -3.66% | 8,633 |
| Jul 27, 2026 | 6.24 | 6.24 | 6.14 | 6.14 | 6.09 | 8.67% | 1,600 |
| Jul 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | -4.16% | 2,000 |
| Jun 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | -0.76% | 914 |
| Jun 4, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.89 | 2.02% | 307 |
| May 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.77 | -6.55% | 198 |
| May 18, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.18 | -4.14% | 429 |
| May 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.44 | -1.58% | 181 |
| May 8, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.55 | 3.89% | 193 |