CK Asset Holdings Limited (CNGKY)
OTCMKTS
· Delayed Price · Currency is USD
9.04
+0.34 (3.91%)
Jul 3, 2025, 10:28 AM EDT
CK Asset Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 8.82 | 8.94 | 8.70 | 8.70 | 8.70 | -0.23% | 567 |
| Jul 1, 2025 | 8.74 | 8.84 | 8.72 | 8.72 | 8.72 | -0.11% | 1,359 |
| Jun 30, 2025 | 8.94 | 8.94 | 8.53 | 8.73 | 8.73 | -0.11% | 1,067 |
| Jun 27, 2025 | 8.78 | 8.78 | 8.74 | 8.74 | 8.74 | -1.47% | 1,489 |
| Jun 26, 2025 | 8.64 | 8.87 | 8.64 | 8.87 | 8.87 | 0.57% | 1,284 |
| Jun 25, 2025 | 8.72 | 8.82 | 8.72 | 8.82 | 8.82 | 5.87% | 799 |
| Jun 24, 2025 | 8.63 | 8.63 | 8.32 | 8.33 | 8.33 | -6.81% | 1,902 |
| Jun 23, 2025 | 8.57 | 8.94 | 8.57 | 8.94 | 8.94 | 7.39% | 10,684 |
| Jun 20, 2025 | 8.56 | 8.56 | 8.33 | 8.33 | 8.33 | -2.06% | 1,085 |
| Jun 18, 2025 | 8.39 | 8.50 | 8.03 | 8.50 | 8.50 | 1.70% | 1,980 |
| Jun 17, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.62% | 16,267 |
| Jun 16, 2025 | 8.43 | 8.43 | 8.41 | 8.41 | 8.41 | -0.47% | 955 |
| Jun 13, 2025 | 8.39 | 8.45 | 8.39 | 8.45 | 8.45 | -3.32% | 1,250 |
| Jun 12, 2025 | 8.53 | 8.74 | 8.51 | 8.74 | 8.74 | 2.22% | 11,068 |
| Jun 11, 2025 | 8.52 | 8.55 | 8.50 | 8.55 | 8.55 | 2.09% | 1,251 |
| Jun 10, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.18% | 788 |
| Jun 9, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.94% | 460 |
| Jun 6, 2025 | 8.55 | 8.55 | 8.11 | 8.47 | 8.47 | 0.14% | 2,093 |
| Jun 5, 2025 | 8.33 | 8.57 | 8.09 | 8.46 | 8.46 | -2.56% | 1,476 |
| Jun 4, 2025 | 8.68 | 8.69 | 8.48 | 8.68 | 8.68 | 2.97% | 3,785 |
| Jun 3, 2025 | 8.43 | 8.52 | 8.41 | 8.43 | 8.43 | 0.72% | 31,421 |
| Jun 2, 2025 | 8.37 | 8.59 | 8.37 | 8.37 | 8.37 | -2.63% | 6,210 |
| May 30, 2025 | 8.37 | 8.67 | 8.24 | 8.60 | 8.60 | 4.19% | 14,799 |
| May 29, 2025 | 8.39 | 8.53 | 8.25 | 8.25 | 8.25 | -0.30% | 5,509 |
| May 28, 2025 | 8.08 | 8.28 | 8.07 | 8.28 | 8.28 | 2.29% | 6,924 |
| May 27, 2025 | 8.09 | 8.55 | 8.09 | 8.09 | 7.76 | -3.80% | 1,357 |
| May 23, 2025 | 8.37 | 8.41 | 8.37 | 8.41 | 8.07 | 1.94% | 593 |
| May 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.92 | -1.32% | 839 |
| May 21, 2025 | 8.36 | 8.46 | 8.36 | 8.36 | 8.02 | 0.36% | 1,412 |
| May 20, 2025 | 8.41 | 8.43 | 8.29 | 8.33 | 7.99 | 0.60% | 2,480 |
| May 19, 2025 | 8.30 | 8.30 | 8.28 | 8.28 | 7.95 | -1.93% | 627 |
| May 16, 2025 | 8.09 | 8.44 | 8.09 | 8.44 | 8.10 | 4.23% | 1,177 |
| May 15, 2025 | 8.23 | 8.58 | 7.87 | 8.10 | 7.77 | 0.75% | 5,250 |
| May 14, 2025 | 8.68 | 8.68 | 8.04 | 8.04 | 7.72 | 1.01% | 1,871 |
| May 13, 2025 | 8.17 | 8.60 | 7.96 | 7.96 | 7.64 | -7.17% | 4,084 |
| May 12, 2025 | 8.58 | 8.58 | 8.57 | 8.58 | 8.23 | 4.57% | 2,176 |
| May 9, 2025 | 8.49 | 8.50 | 8.20 | 8.20 | 7.87 | -3.53% | 1,360 |
| May 8, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 8.16 | 2.29% | 2,294 |
| May 7, 2025 | 8.32 | 8.50 | 8.26 | 8.31 | 7.98 | 1.96% | 1,702 |
| May 6, 2025 | 8.33 | 8.43 | 8.15 | 8.15 | 7.82 | -3.00% | 1,425 |
| May 5, 2025 | 8.20 | 8.40 | 7.99 | 8.40 | 8.06 | 5.02% | 3,548 |
| May 2, 2025 | 8.41 | 8.41 | 8.00 | 8.00 | 7.68 | -7.19% | 1,157 |
| May 1, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.27 | - | 243 |
| Apr 30, 2025 | 8.11 | 8.62 | 7.84 | 8.62 | 8.27 | 7.35% | 2,079 |
| Apr 29, 2025 | 8.03 | 8.11 | 7.82 | 8.03 | 7.71 | -0.43% | 2,633 |
| Apr 28, 2025 | 8.14 | 8.26 | 7.85 | 8.07 | 7.74 | -3.18% | 1,150 |
| Apr 25, 2025 | 8.16 | 8.33 | 8.07 | 8.33 | 7.99 | 3.87% | 2,273 |
| Apr 24, 2025 | 8.26 | 8.28 | 8.01 | 8.02 | 7.70 | -0.62% | 2,867 |
| Apr 23, 2025 | 7.81 | 8.07 | 7.81 | 8.07 | 7.75 | 2.28% | 1,719 |
| Apr 22, 2025 | 7.90 | 8.10 | 7.68 | 7.89 | 7.57 | 1.41% | 38,893 |