CK Asset Holdings Limited (CHKGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:18PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 30 Apr 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 1,600 |
| 29 Apr 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 26 Apr 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 25 Apr 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 24 Apr 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 27,500 |
| 23 Apr 2024 | 3.9500 | 4.0300 | 3.9500 | 4.0300 | 4.0300 | 300 |
| 22 Apr 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 19 Apr 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 18 Apr 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 7,300 |
| 17 Apr 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 28,500 |
| 16 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 15 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 12 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 1,000 |
| 11 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 10 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 1,000 |
| 09 Apr 2024 | 4.0500 | 4.2500 | 4.0500 | 4.2500 | 4.2500 | 700 |
| 08 Apr 2024 | 4.3760 | 4.3760 | 4.1500 | 4.1500 | 4.1500 | 2,300 |
| 05 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 04 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 03 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 2,500 |
| 02 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 01 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 28 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4,100 |
| 27 Mar 2024 | 4.2700 | 4.2700 | 4.2000 | 4.2000 | 4.2000 | 3,900 |
| 26 Mar 2024 | 4.2000 | 4.2100 | 4.2000 | 4.2100 | 4.2100 | 5,200 |
| 25 Mar 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4,700 |
| 22 Mar 2024 | 4.4600 | 4.4600 | 4.1010 | 4.3200 | 4.3200 | 29,200 |
| 21 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 20 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 200 |
| 19 Mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 23,600 |
| 18 Mar 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 2,000 |
| 15 Mar 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 14 Mar 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 13 Mar 2024 | 4.7600 | 4.7900 | 4.7600 | 4.7900 | 4.7900 | 1,500 |
| 12 Mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 2,000 |
| 11 Mar 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 600 |
| 08 Mar 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 200 |
| 07 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 06 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 05 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 04 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 100 |
| 01 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 29 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 100,700 |
| 28 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1,000 |
| 27 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 2,500 |
| 26 Feb 2024 | 4.4000 | 4.4200 | 4.4000 | 4.4200 | 4.4200 | 4,000 |
| 23 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 22 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4,300 |
| 21 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 20 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 200 |
| 16 Feb 2024 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | - |
| 15 Feb 2024 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | - |
| 14 Feb 2024 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | - |
| 13 Feb 2024 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | - |
| 12 Feb 2024 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | 400 |
| 09 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 7,300 |
| 08 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 07 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 3,000 |
| 06 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 05 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 02 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 01 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 31 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 2,500 |
| 30 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 29 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 200 |
| 26 Jan 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | - |
| 25 Jan 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 12,500 |
| 24 Jan 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | - |
| 23 Jan 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | - |
| 22 Jan 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | - |
| 19 Jan 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | - |
| 18 Jan 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 42,600 |
| 17 Jan 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | - |
| 16 Jan 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 600 |
| 12 Jan 2024 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | 200 |
| 11 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 10 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 9,000 |
| 09 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 08 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 05 Jan 2024 | 4.8500 | 4.8500 | 4.6400 | 4.6400 | 4.6400 | 4,200 |
| 04 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 03 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 02 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 29 Dec 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 28 Dec 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 27 Dec 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 100 |
| 26 Dec 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 22 Dec 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 1,500 |
| 21 Dec 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 20 Dec 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 19 Dec 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 700 |
| 18 Dec 2023 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | - |
| 15 Dec 2023 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 500 |
| 14 Dec 2023 | 5.0180 | 5.0180 | 4.7350 | 4.7350 | 4.7350 | 5,100 |
| 13 Dec 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 5,600 |
| 12 Dec 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 11 Dec 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 08 Dec 2023 | 4.6230 | 4.6230 | 4.6200 | 4.6200 | 4.6200 | 2,700 |
| 07 Dec 2023 | 4.7850 | 4.7850 | 4.6330 | 4.6330 | 4.6330 | 6,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.