Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ck Asset Hldgs Ltd (OP: CNGKY )

9.140 +0.235 (+2.64%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.065 9.065 9.065 9.065 563 -0.21(-2.21%)
Jan 30, 2024 8.977 9.270 8.977 9.270 2,186 -0.06(-0.61%)
Jan 29, 2024 9.327 9.327 9.327 9.327 224 +0.11(+1.16%)
Jan 26, 2024 8.820 9.220 8.820 9.220 467 -0.24(-2.53%)
Jan 25, 2024 9.165 9.459 9.165 9.459 590 -0.06(-0.66%)
Jan 24, 2024 9.200 9.580 9.200 9.522 2,095 +0.19(+2.06%)
Jan 23, 2024 8.980 9.330 8.980 9.330 2,486 +0.42(+4.71%)
Jan 22, 2024 9.320 9.320 8.910 8.910 1,081 -0.25(-2.78%)
Jan 19, 2024 9.165 9.165 9.165 9.165 510 -0.02(-0.16%)
Jan 18, 2024 9.150 9.180 8.950 9.180 25,790 +0.00(+0.00%)
Jan 17, 2024 9.175 9.370 9.130 9.180 8,049 -0.28(-2.96%)
Jan 16, 2024 9.750 9.750 9.460 9.460 1,865 -0.31(-3.17%)
Jan 12, 2024 10.04 10.04 9.770 9.770 1,453 +0.12(+1.30%)
Jan 11, 2024 9.645 9.645 9.645 9.645 425 -0.24(-2.38%)
Jan 10, 2024 9.525 9.880 9.525 9.880 870 +0.39(+4.11%)
Jan 09, 2024 9.530 9.530 9.490 9.490 445 -0.05(-0.58%)
Jan 08, 2024 9.540 9.545 9.540 9.545 510 -0.10(-0.99%)
Jan 05, 2024 9.640 9.720 9.640 9.640 1,262 -0.47(-4.65%)
Jan 04, 2024 10.11 10.11 10.11 10.11 532 +0.00(+0.00%)
Jan 03, 2024 9.308 10.11 9.308 10.11 330 +0.33(+3.37%)
Jan 02, 2024 9.880 9.880 9.780 9.780 1,369 -0.17(-1.71%)
Dec 29, 2023 9.950 9.950 9.950 9.950 702 -0.12(-1.24%)
Dec 28, 2023 10.07 10.07 10.07 10.07 261 -0.15(-1.42%)
Dec 27, 2023 9.845 10.22 9.845 10.22 745 +0.42(+4.29%)
Dec 26, 2023 9.855 10.22 9.800 9.800 1,510 -0.03(-0.31%)
Dec 22, 2023 9.830 9.830 9.830 9.830 928 -0.39(-3.82%)
Dec 21, 2023 10.22 10.22 10.22 10.22 333 +0.41(+4.18%)
Dec 20, 2023 9.810 9.810 9.810 9.810 175 +0.13(+1.34%)
Dec 19, 2023 9.655 9.785 9.655 9.680 560 -0.13(-1.38%)
Dec 15, 2023 9.815 0 -0.38(-3.68%)
Dec 14, 2023 10.19 10.19 10.19 10.19 166 +0.62(+6.42%)
Dec 13, 2023 9.575 9.575 9.575 9.575 235 +0.09(+1.00%)
Dec 12, 2023 9.480 9.480 9.480 9.480 210 -0.06(-0.63%)
Dec 11, 2023 9.540 9.850 9.540 9.540 2,061 +0.34(+3.70%)
Dec 08, 2023 9.186 9.490 9.186 9.200 719 -0.33(-3.46%)
Dec 07, 2023 9.530 9.530 9.530 9.530 290 -0.11(-1.09%)
Dec 06, 2023 10.11 10.11 9.635 9.635 682 +0.05(+0.52%)
Dec 05, 2023 9.585 9.585 9.168 9.585 677 -0.15(-1.59%)
Dec 04, 2023 9.680 9.740 9.680 9.740 1,019 +0.04(+0.41%)
Dec 01, 2023 9.700 9.700 9.700 9.700 530 +0.15(+1.57%)
Nov 30, 2023 9.440 9.550 9.440 9.550 735 -0.17(-1.80%)
Nov 29, 2023 9.800 9.800 9.725 9.725 803 -0.20(-1.97%)
Nov 28, 2023 9.990 10.24 9.920 9.920 1,286 -0.04(-0.45%)
Nov 27, 2023 10.27 10.27 9.965 9.965 1,079 -0.21(-2.06%)
Nov 24, 2023 10.08 10.39 10.08 10.18 1,515 +0.09(+0.89%)
Nov 22, 2023 10.15 10.15 10.09 10.09 627 +0.09(+0.90%)
Nov 21, 2023 9.995 9.995 9.995 9.995 157 -0.22(-2.16%)
Nov 20, 2023 9.975 10.22 9.975 10.22 656 +0.32(+3.19%)
Nov 17, 2023 9.900 9.900 9.900 9.900 361 -0.04(-0.40%)
Nov 16, 2023 9.460 10.43 9.460 9.940 1,682 -0.20(-1.92%)
Nov 15, 2023 10.17 10.17 10.13 10.13 622 +0.12(+1.20%)
Nov 14, 2023 10.20 10.20 10.02 10.02 758 +0.73(+7.80%)
Nov 13, 2023 9.740 9.765 9.290 9.290 817 -0.38(-3.93%)
Nov 10, 2023 9.670 9.670 9.670 9.670 236 -0.21(-2.08%)
Nov 08, 2023 9.875 7 -0.14(-1.40%)
Nov 07, 2023 10.02 10.02 10.02 10.02 302 -0.60(-5.70%)
Nov 06, 2023 10.30 10.62 10.30 10.62 782 +0.21(+2.02%)
Nov 03, 2023 10.41 10.41 10.41 10.41 159 +0.28(+2.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.