CK Asset Holdings Limited (CNGKY)
OTCMKTS
· Delayed Price · Currency is USD
8.01
-0.06 (-0.74%)
Apr 24, 2025, 11:45 AM EDT
CK Asset Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 7.81 | 8.07 | 7.81 | 8.07 | 8.07 | 2.28% | 1,719 |
| Apr 22, 2025 | 7.90 | 8.10 | 7.68 | 7.89 | 7.89 | 1.41% | 38,893 |
| Apr 21, 2025 | 7.78 | 7.97 | 7.58 | 7.78 | 7.78 | 1.13% | 7,418 |
| Apr 17, 2025 | 7.75 | 7.75 | 7.69 | 7.69 | 7.69 | -6.52% | 10,719 |
| Apr 16, 2025 | 7.97 | 8.23 | 7.60 | 8.23 | 8.23 | 6.74% | 2,199 |
| Apr 15, 2025 | 7.90 | 7.98 | 7.43 | 7.71 | 7.71 | -1.91% | 6,253 |
| Apr 14, 2025 | 7.79 | 8.22 | 7.69 | 7.86 | 7.86 | -1.38% | 10,374 |
| Apr 11, 2025 | 7.85 | 7.97 | 7.43 | 7.97 | 7.97 | 3.64% | 4,905 |
| Apr 10, 2025 | 7.69 | 7.94 | 7.69 | 7.69 | 7.69 | 1.99% | 16,179 |
| Apr 9, 2025 | 7.21 | 9.75 | 7.21 | 7.54 | 7.54 | -1.05% | 7,746 |
| Apr 8, 2025 | 7.29 | 7.62 | 7.00 | 7.62 | 7.62 | 1.06% | 13,590 |
| Apr 7, 2025 | 7.91 | 7.98 | 7.54 | 7.54 | 7.54 | -1.44% | 12,971 |
| Apr 4, 2025 | 8.00 | 8.15 | 7.65 | 7.65 | 7.65 | -4.37% | 3,687 |
| Apr 3, 2025 | 8.01 | 8.23 | 8.00 | 8.00 | 8.00 | -3.15% | 1,568 |
| Apr 2, 2025 | 7.99 | 8.26 | 7.95 | 8.26 | 8.26 | -3.05% | 1,187 |
| Apr 1, 2025 | 8.33 | 8.52 | 7.90 | 8.52 | 8.52 | -0.53% | 3,886 |
| Mar 31, 2025 | 8.00 | 8.57 | 8.00 | 8.57 | 8.57 | 7.60% | 3,284 |
| Mar 28, 2025 | 8.21 | 8.21 | 7.96 | 7.96 | 7.96 | -6.57% | 2,277 |
| Mar 27, 2025 | 8.23 | 8.53 | 8.23 | 8.52 | 8.52 | -0.93% | 4,907 |
| Mar 26, 2025 | 8.41 | 8.60 | 8.40 | 8.60 | 8.60 | 0.58% | 1,817 |
| Mar 25, 2025 | 8.30 | 8.60 | 8.30 | 8.55 | 8.55 | 1.18% | 2,432 |
| Mar 24, 2025 | 8.31 | 8.50 | 8.30 | 8.45 | 8.45 | -1.63% | 7,133 |
| Mar 21, 2025 | 8.26 | 8.59 | 8.25 | 8.59 | 8.59 | -2.50% | 2,519 |
| Mar 20, 2025 | 8.78 | 9.05 | 8.73 | 8.81 | 8.81 | -4.65% | 3,325 |
| Mar 19, 2025 | 8.83 | 9.24 | 8.83 | 9.24 | 9.24 | 0.54% | 1,149 |
| Mar 18, 2025 | 8.60 | 9.19 | 8.60 | 9.19 | 9.19 | 5.11% | 2,890 |
| Mar 17, 2025 | 8.82 | 8.82 | 8.74 | 8.74 | 8.74 | -0.65% | 3,108 |
| Mar 14, 2025 | 8.80 | 9.25 | 8.80 | 8.80 | 8.80 | -4.66% | 1,693 |
| Mar 13, 2025 | 8.90 | 9.23 | 8.90 | 9.23 | 9.23 | 2.33% | 1,225 |
| Mar 12, 2025 | 8.80 | 9.20 | 8.80 | 9.02 | 9.02 | -2.06% | 16,630 |
| Mar 11, 2025 | 9.09 | 9.60 | 8.95 | 9.21 | 9.21 | -1.07% | 2,392 |
| Mar 10, 2025 | 9.07 | 9.31 | 9.00 | 9.31 | 9.31 | 8.63% | 2,957 |
| Mar 7, 2025 | 9.02 | 9.59 | 8.57 | 8.57 | 8.57 | -10.73% | 1,204 |
| Mar 6, 2025 | 9.28 | 9.63 | 9.28 | 9.60 | 9.60 | -0.10% | 1,803 |
| Mar 5, 2025 | 8.97 | 9.61 | 8.61 | 9.61 | 9.61 | 4.80% | 1,653 |
| Mar 4, 2025 | 8.78 | 9.17 | 8.78 | 9.17 | 9.17 | 3.03% | 1,712 |
| Mar 3, 2025 | 8.84 | 8.90 | 8.65 | 8.90 | 8.90 | -2.63% | 3,050 |
| Feb 28, 2025 | 8.65 | 9.14 | 8.65 | 9.14 | 9.14 | 2.24% | 844 |
| Feb 27, 2025 | 8.71 | 8.94 | 8.54 | 8.94 | 8.94 | 2.94% | 2,051 |
| Feb 26, 2025 | 8.72 | 8.72 | 8.68 | 8.69 | 8.69 | -4.03% | 2,005 |
| Feb 25, 2025 | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | 8.00% | 3,241 |
| Feb 24, 2025 | 8.93 | 9.03 | 8.38 | 8.38 | 8.38 | -4.88% | 6,152 |
| Feb 21, 2025 | 8.65 | 8.83 | 8.65 | 8.81 | 8.81 | 1.26% | 1,204 |
| Feb 20, 2025 | 8.70 | 8.85 | 8.69 | 8.70 | 8.70 | -0.91% | 1,027 |
| Feb 19, 2025 | 8.58 | 8.79 | 8.58 | 8.78 | 8.78 | 2.81% | 1,264 |
| Feb 18, 2025 | 8.56 | 8.79 | 8.54 | 8.54 | 8.54 | 2.89% | 4,167 |
| Feb 14, 2025 | 8.60 | 8.62 | 8.30 | 8.30 | 8.30 | 0.48% | 1,607 |
| Feb 13, 2025 | 8.16 | 8.44 | 8.16 | 8.26 | 8.26 | 0.79% | 2,557 |
| Feb 12, 2025 | 8.22 | 8.33 | 8.20 | 8.20 | 8.20 | 0.12% | 1,089 |
| Feb 11, 2025 | 8.40 | 8.40 | 7.99 | 8.19 | 8.19 | -0.79% | 2,117 |