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 (%)
Feb 29, 2024 9.165 3 -0.29(-3.02%)
Feb 28, 2024 9.700 9.700 9.450 9.450 767 +0.19(+2.05%)
Feb 26, 2024 9.260 0 -0.04(-0.48%)
Feb 23, 2024 9.330 9.330 8.820 9.305 1,839 +0.21(+2.25%)
Feb 22, 2024 9.100 9.100 9.100 9.100 1,000 -0.38(-4.01%)
Feb 21, 2024 9.130 9.480 9.130 9.480 888 +0.28(+3.04%)
Feb 20, 2024 8.786 9.420 8.786 9.200 2,286 -0.03(-0.33%)
Feb 16, 2024 9.015 9.230 9.015 9.230 5,216 +0.15(+1.65%)
Feb 15, 2024 9.080 9.080 9.080 9.080 1,681 -0.05(-0.55%)
Feb 14, 2024 9.360 9.360 8.986 9.130 1,462 +0.35(+3.99%)
Feb 13, 2024 9.110 9.209 8.780 8.780 610 +0.00(+0.00%)
Feb 12, 2024 9.229 9.229 8.780 8.780 687 -0.22(-2.48%)
Feb 09, 2024 9.065 9.065 8.979 9.004 844 +0.22(+2.48%)
Feb 08, 2024 9.157 9.157 8.786 8.786 374 -0.33(-3.61%)
Feb 07, 2024 9.115 9.115 9.115 9.115 306 -0.23(-2.48%)
Feb 06, 2024 9.095 9.347 9.095 9.347 904 +0.10(+1.05%)
Feb 05, 2024 9.015 9.250 9.015 9.250 934 +0.43(+4.88%)
Feb 02, 2024 9.060 9.060 8.820 8.820 1,440 -0.28(-3.08%)
Feb 01, 2024 9.100 9.100 9.100 9.100 332 +0.04(+0.39%)
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%)
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.