CK Asset Holdings Limited (CNGKY)
OTCMKTS · Delayed Price · Currency is USD
9.40
+0.12 (1.29%)
Jul 24, 2025, 3:50 PM EDT

CK Asset Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20259.169.409.169.409.401.29%2,147
Jul 23, 20259.289.289.289.289.28-329
Jul 22, 20259.289.289.289.289.282.88%373
Jul 21, 20259.009.248.779.029.020.73%1,649
Jul 18, 20258.968.968.968.968.96-2.24%468
Jul 17, 20259.169.169.169.169.164.33%2,283
Jul 16, 20258.818.818.788.788.78-1.35%802
Jul 15, 20258.908.908.908.908.90-104
Jul 14, 20258.858.908.858.908.90-4.71%680
Jul 11, 20258.859.348.859.349.343.43%5,968
Jul 10, 20258.669.038.669.039.032.27%708
Jul 9, 20258.618.838.618.838.830.46%1,730
Jul 8, 20258.798.798.798.798.791.44%405
Jul 7, 20258.788.788.678.678.67-4.15%583
Jul 3, 20259.039.049.039.049.043.91%395
Jul 2, 20258.828.948.708.708.70-0.23%567
Jul 1, 20258.748.848.728.728.72-0.11%1,359
Jun 30, 20258.948.948.538.738.73-0.11%1,067
Jun 27, 20258.788.788.748.748.74-1.47%1,489
Jun 26, 20258.648.878.648.878.870.57%1,284
Jun 25, 20258.728.828.728.828.825.87%799
Jun 24, 20258.638.638.328.338.33-6.81%1,902
Jun 23, 20258.578.948.578.948.947.39%10,684
Jun 20, 20258.568.568.338.338.33-2.06%1,085
Jun 18, 20258.398.508.038.508.501.70%1,980
Jun 17, 20258.368.368.368.368.36-0.62%16,267
Jun 16, 20258.438.438.418.418.41-0.47%955
Jun 13, 20258.398.458.398.458.45-3.32%1,250
Jun 12, 20258.538.748.518.748.742.22%11,068
Jun 11, 20258.528.558.508.558.552.09%1,251
Jun 10, 20258.388.388.388.388.38-0.18%788
Jun 9, 20258.398.398.398.398.39-0.94%460
Jun 6, 20258.558.558.118.478.470.14%2,093
Jun 5, 20258.338.578.098.468.46-2.56%1,476
Jun 4, 20258.688.698.488.688.682.97%3,785
Jun 3, 20258.438.528.418.438.430.72%31,421
Jun 2, 20258.378.598.378.378.37-2.63%6,210
May 30, 20258.378.678.248.608.604.19%14,799
May 29, 20258.398.538.258.258.25-0.30%5,509
May 28, 20258.088.288.078.288.282.29%6,924
May 27, 20258.098.558.098.097.76-3.80%1,357
May 23, 20258.378.418.378.418.071.94%593
May 22, 20258.258.258.258.257.92-1.32%839
May 21, 20258.368.468.368.368.020.36%1,412
May 20, 20258.418.438.298.337.990.60%2,480
May 19, 20258.308.308.288.287.95-1.93%627
May 16, 20258.098.448.098.448.104.23%1,177
May 15, 20258.238.587.878.107.770.75%5,250
May 14, 20258.688.688.048.047.721.01%1,871
May 13, 20258.178.607.967.967.64-7.17%4,084