CK Asset Holdings Limited (CHKGF)
OTCMKTS · Delayed Price · Currency is USD
6.00
-0.42 (-6.54%)
At close: May 22, 2026
CHKGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.17 | 3.09% | 684 |
| Jan 22, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.02 | -6.85% | 957 |
| Jan 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.39 | 11.00% | 319 |
| Jan 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | -9.58% | 100 |
| Jan 15, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.37 | 2.03% | 250 |
| Jan 9, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.26 | 14.59% | 616 |