Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ck Asset Hldgs Ltd (OP: CNGKY )

8.270 -0.130 (-1.55%)
Streaming Delayed Price Updated: 3:48 PM EST, Nov 22, 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 (%)
Nov 22, 2024 8.345 8.510 8.260 8.270 2,258 -0.13(-1.55%)
Nov 21, 2024 8.488 8.650 8.140 8.400 4,117 -0.09(-1.06%)
Nov 20, 2024 8.390 8.500 8.390 8.490 3,007 -0.09(-1.05%)
Nov 19, 2024 8.482 8.580 7.610 8.580 2,668 +0.43(+5.28%)
Nov 18, 2024 8.196 8.364 8.078 8.150 6,346 -0.02(-0.24%)
Nov 15, 2024 8.180 8.287 8.137 8.170 1,137 +0.04(+0.49%)
Nov 14, 2024 8.097 8.130 7.800 8.130 2,940 +0.03(+0.37%)
Nov 13, 2024 8.490 8.490 7.837 8.100 2,851 +0.50(+6.58%)
Nov 12, 2024 7.900 8.540 7.600 7.600 2,769 -0.96(-11.16%)
Nov 11, 2024 8.581 8.581 8.413 8.555 5,068 -0.28(-3.11%)
Nov 08, 2024 8.850 8.850 8.340 8.830 1,506 -0.12(-1.34%)
Nov 07, 2024 8.944 9.110 8.944 8.950 12,803 +0.57(+6.80%)
Nov 06, 2024 8.300 8.750 8.240 8.380 35,510 -0.14(-1.68%)
Nov 05, 2024 8.240 8.650 8.240 8.523 2,437 +0.23(+2.81%)
Nov 04, 2024 8.290 8.290 8.290 8.290 254 +0.13(+1.59%)
Nov 01, 2024 8.650 8.650 7.797 8.160 1,063 -0.01(-0.12%)
Oct 31, 2024 7.954 8.170 7.954 8.170 1,570 +0.00(+0.00%)
Oct 30, 2024 7.800 8.170 7.800 8.170 1,313 -0.01(-0.06%)
Oct 29, 2024 8.060 8.740 7.979 8.175 1,508 -0.13(-1.62%)
Oct 28, 2024 8.300 8.800 8.300 8.310 7,126 +0.06(+0.73%)
Oct 25, 2024 8.250 8.250 8.250 8.250 209 +0.05(+0.61%)
Oct 24, 2024 8.020 8.200 8.020 8.200 1,087 +0.11(+1.42%)
Oct 23, 2024 8.014 8.085 8.014 8.085 1,045 -0.74(-8.40%)
Oct 22, 2024 8.470 8.826 8.470 8.826 610 +0.78(+9.64%)
Oct 18, 2024 8.050 0 -0.84(-9.45%)
Oct 17, 2024 8.495 8.890 8.490 8.890 1,581 +0.33(+3.86%)
Oct 16, 2024 8.909 8.909 8.555 8.560 1,853 +0.19(+2.27%)
Oct 15, 2024 8.227 8.940 8.214 8.370 3,312 -0.35(-4.01%)
Oct 14, 2024 8.750 8.750 8.610 8.720 480 +0.07(+0.81%)
Oct 11, 2024 8.580 8.650 8.442 8.650 1,976 +0.01(+0.12%)
Oct 10, 2024 8.500 8.825 8.450 8.640 2,693 -0.12(-1.37%)
Oct 09, 2024 8.825 8.825 8.760 8.760 591 +0.00(+0.00%)
Oct 08, 2024 8.875 9.280 8.650 8.760 55,632 -1.18(-11.87%)
Oct 07, 2024 9.350 9.940 9.350 9.940 1,544 +0.81(+8.93%)
Oct 04, 2024 9.125 9.125 9.125 9.125 1,268 +0.01(+0.11%)
Oct 03, 2024 9.115 9.115 9.045 9.115 572 -0.13(-1.46%)
Oct 02, 2024 9.250 9.250 8.990 9.250 3,400 +0.54(+6.14%)
Sep 30, 2024 8.715 88 -0.09(-1.02%)
Sep 27, 2024 8.970 8.970 8.805 8.805 2,527 -0.13(-1.51%)
Sep 26, 2024 8.670 8.940 8.670 8.940 855 +0.51(+6.05%)
Sep 25, 2024 8.420 8.430 8.420 8.430 645 -0.09(-1.00%)
Sep 24, 2024 8.458 8.515 8.458 8.515 832 +0.18(+2.10%)
Sep 23, 2024 8.335 8.340 8.141 8.340 753 +0.01(+0.12%)
Sep 20, 2024 8.690 8.690 8.330 8.330 1,481 -0.14(-1.65%)
Sep 19, 2024 8.470 8.470 7.995 8.470 3,021 +0.40(+4.96%)
Sep 18, 2024 8.450 8.450 8.070 8.070 387 +0.36(+4.67%)
Sep 17, 2024 7.784 7.784 7.710 7.710 1,141 -0.14(-1.78%)
Sep 16, 2024 6.793 7.850 6.793 7.850 509 +0.19(+2.48%)
Sep 13, 2024 7.412 7.660 7.412 7.660 1,597 +0.07(+0.92%)
Sep 12, 2024 7.590 7.590 7.590 7.590 430 -0.02(-0.26%)
Sep 11, 2024 7.600 7.610 7.600 7.610 2,717 -0.40(-4.99%)
Sep 10, 2024 7.705 8.140 7.705 8.010 4,276 +0.40(+5.26%)
Sep 09, 2024 7.600 7.610 7.600 7.610 1,850 -0.34(-4.28%)
Sep 06, 2024 7.600 7.950 7.168 7.950 3,781 +0.35(+4.61%)
Sep 05, 2024 7.600 7.600 7.600 7.600 1,161 -0.51(-6.26%)
Sep 04, 2024 7.600 8.108 7.060 8.108 5,276 +0.50(+6.54%)
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.