CK Asset Limited (CNGKY)
OTC: CNGKY
· Real-Time Price · USD
9.64
0.04 (0.42%)
At close: Sep 05, 2025, 3:50 PM
9.60
-0.47%
After-hours: Sep 04, 2025, 12:10 PM EDT
CNGKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.05 | 9.65 | 9.05 | 9.65 | 9.65 | 0.52% | 22,426 |
| Sep 4, 2025 | 9.50 | 9.60 | 9.02 | 9.60 | 9.60 | 3.45% | 1,244 |
| Sep 3, 2025 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | 1.53% | 700 |
| Sep 2, 2025 | 9.41 | 9.65 | 9.14 | 9.14 | 9.14 | -2.56% | 18,900 |
| Aug 29, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.32% | 600 |
| Aug 28, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.57% | 2,500 |
| Aug 27, 2025 | 9.31 | 9.56 | 9.31 | 9.56 | 9.56 | -0.52% | 1,317 |
| Aug 26, 2025 | 8.85 | 9.61 | 8.85 | 9.61 | 9.61 | 2.23% | 1,000 |
| Aug 25, 2025 | 9.48 | 9.48 | 9.40 | 9.40 | 9.40 | 0.97% | 800 |
| Aug 22, 2025 | 9.74 | 9.74 | 8.97 | 9.31 | 9.31 | -3.92% | 1,100 |
| Aug 21, 2025 | 9.43 | 9.69 | 9.20 | 9.69 | 9.69 | 0.41% | 5,429 |
| Aug 20, 2025 | 9.24 | 9.65 | 9.24 | 9.65 | 9.65 | 4.89% | 2,800 |
| Aug 19, 2025 | 9.43 | 9.43 | 9.20 | 9.20 | 9.20 | -2.13% | 1,949 |
| Aug 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.00% | 0 |
| Aug 15, 2025 | 9.24 | 9.40 | 9.24 | 9.40 | 9.40 | -2.29% | 5,800 |
| 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 |