CK Asset Holdings Limited (CNGKY)
OTCMKTS · Delayed Price · Currency is USD
9.65
+0.05 (0.47%)
Sep 5, 2025, 3:50 PM EDT
CK Asset Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.05 | 9.65 | 9.05 | 9.65 | 9.65 | 0.47% | 22,426 |
| Sep 4, 2025 | 9.50 | 9.60 | 9.02 | 9.60 | 9.60 | 3.45% | 1,244 |
| Sep 3, 2025 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | 1.53% | 650 |
| Sep 2, 2025 | 9.41 | 9.66 | 9.14 | 9.14 | 9.14 | -2.56% | 18,898 |
| Aug 29, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.37% | 570 |
| Aug 28, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.52% | 2,471 |
| Aug 27, 2025 | 9.31 | 9.56 | 9.31 | 9.56 | 9.56 | -0.52% | 1,317 |
| Aug 26, 2025 | 8.85 | 9.61 | 8.85 | 9.61 | 9.61 | 2.23% | 950 |
| Aug 25, 2025 | 9.48 | 9.48 | 9.40 | 9.40 | 9.40 | 1.02% | 757 |
| Aug 22, 2025 | 9.74 | 9.74 | 8.97 | 9.31 | 9.31 | -3.97% | 1,099 |
| Aug 21, 2025 | 9.43 | 9.69 | 9.20 | 9.69 | 9.69 | 0.41% | 5,429 |
| Aug 20, 2025 | 9.24 | 9.65 | 9.24 | 9.65 | 9.65 | 4.86% | 588 |
| Aug 19, 2025 | 9.43 | 9.43 | 9.20 | 9.20 | 9.20 | -2.10% | 1,949 |
| Aug 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 1 |
| Aug 15, 2025 | 9.24 | 9.40 | 9.24 | 9.40 | 9.40 | -2.24% | 5,774 |
| Aug 14, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.07% | 794 |
| Aug 13, 2025 | 9.83 | 9.83 | 9.72 | 9.72 | 9.72 | 2.93% | 2,286 |
| Aug 12, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 2.08% | 2,774 |
| Aug 11, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.33% | 12,449 |
| Aug 8, 2025 | 9.50 | 9.50 | 9.08 | 9.22 | 9.22 | -3.35% | 1,038 |
| Aug 7, 2025 | 9.59 | 9.59 | 9.54 | 9.54 | 9.54 | 3.81% | 1,099 |
| Aug 6, 2025 | 9.18 | 9.22 | 9.18 | 9.19 | 9.19 | 0.27% | 3,291 |
| Aug 5, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 2.17% | 612 |
| Aug 4, 2025 | 8.98 | 8.98 | 8.97 | 8.97 | 8.97 | -0.50% | 1,458 |
| Aug 1, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.73% | 627 |
| Jul 31, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -5.59% | 517 |
| Jul 30, 2025 | 9.49 | 9.49 | 9.48 | 9.48 | 9.48 | -3.46% | 552 |
| Jul 29, 2025 | 9.33 | 9.82 | 9.32 | 9.82 | 9.82 | 11.21% | 890 |
| Jul 28, 2025 | 9.19 | 9.19 | 8.83 | 8.83 | 8.83 | -6.06% | 1,002 |
| Jul 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 286 |
| Jul 24, 2025 | 9.16 | 9.40 | 9.16 | 9.40 | 9.40 | 1.29% | 2,147 |
| Jul 23, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | 329 |
| Jul 22, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 2.88% | 373 |
| Jul 21, 2025 | 9.00 | 9.24 | 8.77 | 9.02 | 9.02 | 0.73% | 1,649 |
| Jul 18, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -2.24% | 468 |
| Jul 17, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 4.33% | 2,283 |
| Jul 16, 2025 | 8.81 | 8.81 | 8.78 | 8.78 | 8.78 | -1.35% | 802 |
| Jul 15, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 104 |
| Jul 14, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | -4.71% | 680 |
| Jul 11, 2025 | 8.85 | 9.34 | 8.85 | 9.34 | 9.34 | 3.43% | 5,968 |
| Jul 10, 2025 | 8.66 | 9.03 | 8.66 | 9.03 | 9.03 | 2.27% | 708 |
| Jul 9, 2025 | 8.61 | 8.83 | 8.61 | 8.83 | 8.83 | 0.46% | 1,730 |
| Jul 8, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.44% | 405 |
| Jul 7, 2025 | 8.78 | 8.78 | 8.67 | 8.67 | 8.67 | -4.15% | 583 |
| Jul 3, 2025 | 9.03 | 9.04 | 9.03 | 9.04 | 9.04 | 3.91% | 395 |
| 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 |