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: 11:16 AM 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 (%)
May 22, 2024 8.905 8.905 8.905 8.905 417 -0.35(-3.73%)
May 21, 2024 8.970 9.250 8.960 9.250 1,922 +0.19(+2.10%)
May 17, 2024 9.060 0 +0.50(+5.84%)
May 16, 2024 8.560 8.560 8.560 8.560 1,950 -0.40(-4.46%)
May 15, 2024 8.960 8.960 8.960 8.960 343 -0.26(-2.82%)
May 14, 2024 8.935 9.220 8.935 9.220 2,435 +0.21(+2.35%)
May 13, 2024 8.995 9.008 8.970 9.008 1,438 +0.27(+3.13%)
May 10, 2024 8.970 8.970 8.580 8.735 577 -0.21(-2.29%)
May 09, 2024 8.660 8.940 8.585 8.940 1,274 +0.42(+4.99%)
May 08, 2024 8.515 8.515 8.515 8.515 660 -0.16(-1.90%)
May 07, 2024 8.710 8.710 8.680 8.680 1,525 +0.00(+0.06%)
May 06, 2024 8.675 8.675 8.675 8.675 757 -0.01(-0.17%)
May 03, 2024 8.695 8.970 8.690 8.690 4,721 +0.00(+0.06%)
May 02, 2024 8.665 8.685 8.620 8.685 606 +0.04(+0.40%)
May 01, 2024 8.520 8.960 8.520 8.650 980 +0.00(+0.00%)
Apr 30, 2024 8.510 8.650 8.268 8.650 4,254 +0.29(+3.41%)
Apr 29, 2024 8.365 8.365 8.365 8.365 648 +0.12(+1.39%)
Apr 26, 2024 8.250 8.250 8.250 8.250 845 +0.09(+1.04%)
Apr 25, 2024 8.165 8.165 8.165 8.165 160 +0.06(+0.70%)
Apr 24, 2024 8.185 8.400 8.108 8.108 2,036 +0.02(+0.29%)
Apr 23, 2024 8.085 8.270 8.085 8.085 1,568 +0.07(+0.82%)
Apr 22, 2024 8.019 8.019 8.019 8.019 212 +0.03(+0.35%)
Apr 19, 2024 7.991 7.991 7.991 7.991 306 -0.04(-0.55%)
Apr 18, 2024 8.035 8.035 8.035 8.035 334 +0.08(+1.01%)
Apr 17, 2024 8.002 8.045 7.944 7.955 2,830 -0.12(-1.55%)
Apr 16, 2024 8.030 8.350 8.010 8.080 65,507 -0.09(-1.10%)
Apr 15, 2024 8.170 8.170 8.170 8.170 2,095 +0.00(+0.00%)
Apr 12, 2024 8.110 8.170 8.110 8.170 922 -0.27(-3.20%)
Apr 11, 2024 8.170 8.440 8.170 8.440 1,238 +0.21(+2.61%)
Apr 09, 2024 8.225 20 -0.05(-0.61%)
Apr 05, 2024 8.275 85 -0.02(-0.30%)
Apr 04, 2024 8.395 8.395 8.300 8.300 2,460 -0.11(-1.31%)
Apr 03, 2024 8.455 8.660 8.300 8.410 2,465 +0.21(+2.56%)
Apr 02, 2024 8.500 8.500 8.200 8.200 2,204 +0.08(+0.93%)
Mar 28, 2024 8.124 9 -0.05(-0.62%)
Mar 27, 2024 7.900 8.175 7.900 8.175 2,097 -0.12(-1.51%)
Mar 26, 2024 8.270 8.400 7.900 8.300 3,141 -0.10(-1.25%)
Mar 25, 2024 8.360 8.405 8.270 8.405 25,208 -0.20(-2.32%)
Mar 22, 2024 8.500 8.605 8.400 8.605 2,929 -0.55(-6.06%)
Mar 21, 2024 9.165 9.165 9.160 9.160 287 +0.08(+0.88%)
Mar 19, 2024 9.080 124 -0.70(-7.16%)
Mar 18, 2024 9.780 9.780 9.780 9.780 296 +0.32(+3.44%)
Mar 15, 2024 9.040 9.460 9.040 9.455 526 -0.13(-1.41%)
Mar 14, 2024 9.590 9.590 9.590 9.590 111 -0.01(-0.10%)
Mar 13, 2024 9.605 9.605 9.600 9.600 324 +0.00(+0.00%)
Mar 11, 2024 9.600 0 +0.41(+4.52%)
Mar 08, 2024 9.250 9.250 8.930 9.185 813 +0.06(+0.66%)
Mar 07, 2024 9.125 9.125 9.125 9.125 914 -0.01(-0.05%)
Mar 06, 2024 9.130 9.130 9.130 9.130 611 -0.22(-2.35%)
Mar 05, 2024 9.350 9.350 9.350 9.350 877 +0.02(+0.21%)
Mar 04, 2024 9.330 9.330 9.330 9.330 611 +0.17(+1.80%)
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%)
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%)
Nov 01, 2023 10.13 0 +0.07(+0.75%)
Oct 31, 2023 10.15 10.15 9.940 10.06 784 +0.13(+1.36%)
Oct 30, 2023 10.11 10.11 9.925 9.925 220 -0.36(-3.55%)
Oct 27, 2023 9.985 10.29 9.985 10.29 248 +0.47(+4.79%)
Oct 26, 2023 9.845 9.845 9.820 9.820 945 -0.12(-1.26%)
Oct 25, 2023 9.945 9.945 9.945 9.945 594 -0.05(-0.55%)
Oct 24, 2023 10.00 10.00 10.00 10.00 342 -0.08(-0.79%)
Oct 23, 2023 10.08 10.08 10.08 10.08 204 -0.08(-0.79%)
Oct 20, 2023 10.16 10.16 10.16 10.16 537 +0.06(+0.59%)
Oct 19, 2023 10.10 10.10 10.10 10.10 553 -0.20(-1.94%)
Oct 18, 2023 9.836 10.30 9.836 10.30 388 +0.08(+0.73%)
Oct 16, 2023 10.22 18 -0.13(-1.26%)
Oct 13, 2023 10.43 10.43 10.36 10.36 1,792 -0.11(-1.05%)
Oct 12, 2023 10.52 10.65 10.46 10.46 973 -0.40(-3.68%)
Oct 11, 2023 10.69 10.87 10.69 10.87 442 +0.46(+4.37%)
Oct 09, 2023 10.41 20 +0.06(+0.58%)
Oct 06, 2023 10.15 10.35 10.15 10.35 467 +0.10(+0.98%)
Oct 05, 2023 10.10 10.25 10.10 10.25 257 +0.06(+0.59%)
Oct 04, 2023 10.19 10.19 10.19 10.19 516 +0.18(+1.80%)
Oct 03, 2023 10.01 10.01 10.01 10.01 118 -0.66(-6.19%)
Sep 29, 2023 10.67 53 +0.47(+4.61%)
Sep 27, 2023 10.20 88 +0.09(+0.94%)
Sep 26, 2023 10.11 10.11 10.11 10.11 333 -0.05(-0.49%)
Sep 21, 2023 10.15 0 -0.37(-3.49%)
Sep 20, 2023 10.35 10.52 10.35 10.52 230 +0.26(+2.50%)
Sep 19, 2023 10.27 10.27 10.27 10.27 154 -0.07(-0.68%)
Sep 18, 2023 10.34 10.34 10.34 10.34 824 -0.10(-0.96%)
Sep 15, 2023 10.44 10.44 10.44 10.44 181 +0.04(+0.34%)
Sep 14, 2023 10.40 10.40 10.40 10.40 791 -0.01(-0.10%)
Sep 13, 2023 10.41 10.41 10.41 10.41 210 +0.15(+1.46%)
Sep 12, 2023 10.26 10.26 10.26 10.26 108 -0.29(-2.79%)
Sep 08, 2023 10.55 0 -0.03(-0.24%)
Sep 07, 2023 10.58 10.58 10.58 10.58 428 -0.14(-1.31%)
Sep 06, 2023 11.04 11.04 10.72 10.72 358 -0.30(-2.77%)
Sep 05, 2023 10.80 11.03 10.80 11.03 348 -0.12(-1.08%)
Sep 01, 2023 11.14 11.14 11.14 11.14 286 +0.11(+0.95%)
Aug 31, 2023 11.04 11.04 11.04 11.04 258 -1.62(-12.83%)
Aug 29, 2023 12.66 70 +1.85(+17.16%)
Aug 25, 2023 10.81 0 +0.11(+0.98%)
Aug 23, 2023 10.71 90 +0.05(+0.52%)
Aug 22, 2023 10.65 10.65 10.65 10.65 228 -0.03(-0.23%)
Aug 18, 2023 10.68 0 -0.18(-1.70%)
Aug 17, 2023 10.86 10.86 10.86 10.86 328 -1.02(-8.55%)
Aug 16, 2023 10.95 11.88 10.95 11.88 219 -1.39(-10.51%)
Aug 15, 2023 10.82 13.27 10.82 13.27 564 +2.53(+23.56%)
Aug 14, 2023 10.74 10.74 10.74 10.74 497 -0.16(-1.47%)
Aug 11, 2023 10.90 10.90 10.90 10.90 1,065 -0.05(-0.50%)
Aug 09, 2023 10.96 67 +0.09(+0.83%)
Aug 08, 2023 10.87 10.87 10.87 10.87 136 -0.26(-2.34%)
Aug 07, 2023 11.12 11.12 11.12 11.12 592 +0.02(+0.14%)
Aug 04, 2023 11.09 11.11 11.09 11.11 321 +0.04(+0.32%)
Aug 03, 2023 11.07 11.07 11.07 11.07 229 -0.27(-2.38%)
Aug 02, 2023 11.35 11.35 11.35 11.35 508 -0.32(-2.74%)
Aug 01, 2023 11.35 11.66 11.35 11.66 8,595 -0.06(-0.47%)
Jul 31, 2023 11.72 11.72 11.72 11.72 1,287 +0.12(+1.08%)
Jul 28, 2023 11.60 11.60 11.60 11.60 191 +0.24(+2.07%)
Jul 27, 2023 11.36 11.36 11.36 11.36 523 -0.31(-2.66%)
Jul 26, 2023 11.57 11.67 11.57 11.67 5,497 +0.12(+1.04%)
Jul 25, 2023 11.55 11.55 11.55 11.55 519 +0.36(+3.22%)
Jul 21, 2023 11.19 0 -0.07(-0.58%)
Jul 20, 2023 11.26 11.26 11.26 11.26 211 +0.08(+0.72%)
Jul 19, 2023 11.18 11.18 11.18 11.18 310 -0.23(-2.06%)
Jul 17, 2023 11.41 137 +0.06(+0.53%)
Jul 14, 2023 11.35 11.35 11.35 11.35 229 +0.63(+5.93%)
Jul 11, 2023 10.71 82 -0.17(-1.52%)
Jul 10, 2023 10.88 10.88 10.88 10.88 384 +0.01(+0.09%)
Jul 07, 2023 10.87 10.87 10.87 10.87 392 +0.15(+1.45%)
Jul 06, 2023 10.71 10.71 10.71 10.71 267 -0.38(-3.38%)
Jul 05, 2023 11.03 11.18 11.03 11.09 15,589 +0.19(+1.74%)
Jun 29, 2023 10.90 71 -0.11(-0.95%)
Jun 26, 2023 11.01 145 +0.04(+0.41%)
Jun 23, 2023 10.87 10.96 10.87 10.96 327 +0.99(+9.87%)
Jun 22, 2023 9.975 9.975 9.975 9.975 169 -1.19(-10.66%)
Jun 21, 2023 11.16 11.16 11.16 11.16 294 -0.07(-0.62%)
Jun 20, 2023 11.23 11.23 11.23 11.23 453 -0.30(-2.64%)
Jun 16, 2023 11.54 11.54 11.54 11.54 343 +0.00(+0.00%)
Jun 15, 2023 11.50 11.54 11.50 11.54 558 +0.14(+1.27%)
Jun 13, 2023 11.39 254 -0.12(-1.00%)
Jun 12, 2023 11.38 11.51 11.38 11.51 468 -0.02(-0.17%)
Jun 09, 2023 11.30 11.53 11.30 11.53 333 +0.24(+2.13%)
Jun 08, 2023 11.29 11.29 11.29 11.29 193 -0.19(-1.66%)
Jun 07, 2023 11.40 11.48 11.30 11.48 1,017 -0.04(-0.35%)
Jun 05, 2023 11.52 146 +0.42(+3.83%)
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.