CK Asset Limited (CNGKY)
OTC: CNGKY
· Real-Time Price · USD
9.40
-0.21 (-2.24%)
At close: Aug 15, 2025, 3:50 PM
9.24
-1.70%
Pre-market: Aug 15, 2025, 10:41 AM EDT
CNGKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.24 | 9.40 | 9.24 | 9.40 | n/a | -2.29% | 5,774 |
| Aug 14, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.03% | 800 |
| Aug 13, 2025 | 9.83 | 9.83 | 9.72 | 9.72 | 9.72 | 2.97% | 2,300 |
| Aug 12, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 2.05% | 2,800 |
| Aug 11, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.33% | 12,449 |
| Aug 8, 2025 | 9.50 | 9.50 | 9.08 | 9.22 | 9.22 | -3.35% | 1,038 |
| Aug 7, 2025 | 9.59 | 9.59 | 9.54 | 9.54 | 9.54 | 3.81% | 1,100 |
| Aug 6, 2025 | 9.18 | 9.22 | 9.18 | 9.19 | 9.19 | 0.33% | 3,300 |
| Aug 5, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 2.12% | 612 |
| Aug 4, 2025 | 8.98 | 8.98 | 8.97 | 8.97 | 8.97 | -0.55% | 1,500 |
| Aug 1, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.78% | 627 |
| Jul 31, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -5.59% | 517 |
| Jul 30, 2025 | 9.49 | 9.49 | 9.48 | 9.48 | 9.48 | -3.46% | 600 |
| Jul 29, 2025 | 9.33 | 9.82 | 9.32 | 9.82 | 9.82 | 11.21% | 900 |
| Jul 28, 2025 | 9.19 | 9.19 | 8.83 | 8.83 | 8.83 | -6.06% | 1,002 |
| Jul 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.00% | 0 |
| Jul 24, 2025 | 9.16 | 9.40 | 9.16 | 9.40 | 9.40 | 1.29% | 2,147 |
| Jul 23, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.00% | 0 |
| Jul 22, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 2.88% | 400 |
| Jul 21, 2025 | 8.99 | 9.24 | 8.77 | 9.02 | 9.02 | 0.67% | 1,649 |