CK Asset Holdings Limited (1CK)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.128 | 3.25451309433 | 3.933 | 4.099 | 3.933 | 388 | 3.95669733 | DE |
| 4 | 0.137 | 3.49133537207 | 3.924 | 4.2 | 3.831 | 3178 | 4.03100354 | DE |
| 12 | 0.263 | 6.92469720906 | 3.798 | 4.2 | 3.781 | 1986 | 3.96831777 | DE |
| 26 | 0.459 | 12.7429205997 | 3.602 | 4.359 | 3.401 | 1366 | 3.8992117 | DE |
| 52 | -0.0789999 | -1.90821019102 | 4.1399999 | 4.58 | 3.349 | 1161 | 3.87155643 | DE |
| 156 | -0.939 | -18.78 | 5 | 5.15 | 3.349 | 1133 | 4.07386231 | DE |
| 260 | -0.939 | -18.78 | 5 | 5.15 | 3.349 | 1133 | 4.07386231 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 4.019 | 0.07 | 1.77 | 4.099 | 4.099 | 4.019 | 220 |
| 1738358820 | 3.949 | 0.02 | 0.41 | 3.949 | 3.949 | 3.949 | 540 |
| 1738272420 | 3.933 | 0 | 0.00 | 3.933 | 3.933 | 3.933 | 0 |
| 1738186020 | 3.933 | 0 | 0.00 | 3.933 | 3.933 | 3.933 | 0 |
| 1738099620 | 3.933 | -0.02 | -0.43 | 3.933 | 3.933 | 3.933 | 403 |
| 1738013220 | 3.95 | -0.06 | -1.42 | 3.917 | 3.95 | 3.917 | 1602 |
| 1737754020 | 4.0069999 | 0.06 | 1.52 | 4.021 | 4.021 | 3.93 | 2126 |
| 1737667620 | 3.947 | -0.11 | -2.78 | 4.025 | 4.025 | 3.947 | 48 |
| 1737581220 | 4.0599999 | 0.05 | 1.20 | 4 | 4.2 | 4 | 38150 |
| 1737494820 | 4.0119999 | 0 | 0.00 | 4.0119999 | 4.0119999 | 4.0119999 | 0 |
| 1737408420 | 4.0119999 | 0 | 0.00 | 4.0119999 | 4.0119999 | 4.0119999 | 0 |
| 1737149220 | 4.0119999 | -0.01 | -0.35 | 3.988 | 4.0119999 | 3.988 | 170 |
| 1737062820 | 4.026 | 0.11 | 2.68 | 3.953 | 4.026 | 3.953 | 12 |
| 1736976420 | 3.921 | 0.09 | 2.35 | 4 | 4.016 | 3.921 | 40 |
| 1736890020 | 3.831 | -0.15 | -3.67 | 3.897 | 3.901 | 3.831 | 3987 |
| 1736803620 | 3.977 | 0 | 0.00 | 3.977 | 3.977 | 3.977 | 0 |
| 1736544420 | 3.977 | 0.07 | 1.69 | 3.977 | 3.977 | 3.977 | 250 |
| 1736458020 | 3.911 | 0.04 | 0.90 | 3.911 | 3.911 | 3.911 | 95 |
| 1736371620 | 3.876 | 0.04 | 0.96 | 3.876 | 3.876 | 3.876 | 1 |
| 1736285220 | 3.839 | -0.06 | -1.56 | 3.924 | 3.924 | 3.839 | 25 |
| 1736198820 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1735939620 | 3.9 | 0.05 | 1.27 | 3.9 | 3.9 | 3.9 | 83 |
| 1735853220 | 3.851 | -0.03 | -0.77 | 3.911 | 3.911 | 3.848 | 76 |
| 1735594020 | 3.881 | 0 | 0.00 | 3.881 | 3.881 | 3.881 | 0 |
| 1735334820 | 3.881 | 0.09 | 2.40 | 3.883 | 3.893 | 3.881 | 1858 |
| 1734989220 | 3.79 | -0.01 | -0.26 | 3.867 | 3.867 | 3.782 | 610 |
| 1734730020 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734643620 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734557220 | 3.8 | 0.02 | 0.50 | 3.814 | 3.814 | 3.8 | 910 |
| 1734470820 | 3.781 | -0.08 | -2.05 | 3.781 | 3.781 | 3.781 | 23 |
| 1734384420 | 3.86 | 0.02 | 0.49 | 3.84 | 3.86 | 3.791 | 1738 |
| 1734125220 | 3.841 | -0.1 | -2.64 | 3.93 | 3.93 | 3.841 | 951 |
| 1734038820 | 3.945 | -0.05 | -1.23 | 3.945 | 3.945 | 3.945 | 105 |
| 1733952420 | 3.994 | 0.08 | 2.15 | 3.994 | 3.994 | 3.994 | 1000 |
| 1733866020 | 3.91 | 0.02 | 0.44 | 3.911 | 3.916 | 3.91 | 296 |
| 1733779620 | 3.893 | -0.01 | -0.18 | 3.868 | 4.01 | 3.868 | 513 |
| 1733520420 | 3.9 | 0.02 | 0.52 | 3.9 | 3.9 | 3.9 | 313 |
| 1733434020 | 3.88 | 0 | 0.00 | 3.919 | 3.919 | 3.863 | 1500 |
| 1733347620 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1733261220 | 3.88 | -0.04 | -0.89 | 3.87 | 3.88 | 3.87 | 16501 |
| 1733174820 | 3.915 | 0.09 | 2.38 | 3.915 | 3.923 | 3.832 | 160 |
| 1732915620 | 3.824 | -0.06 | -1.60 | 3.824 | 3.824 | 3.824 | 273 |
| 1732829220 | 3.886 | 0 | 0.00 | 3.886 | 3.886 | 3.886 | 0 |
| 1732742820 | 3.886 | 0 | 0.00 | 3.886 | 3.886 | 3.886 | 0 |
| 1732656420 | 3.886 | 0.01 | 0.15 | 3.886 | 3.886 | 3.886 | 521 |
| 1732570020 | 3.88 | 0.04 | 1.04 | 3.898 | 3.898 | 3.88 | 283 |
| 1732310820 | 3.84 | -0.06 | -1.54 | 3.84 | 3.84 | 3.84 | 984 |
| 1732224420 | 3.9 | 0.02 | 0.59 | 3.9 | 3.9 | 3.9 | 1400 |
| 1732138020 | 3.877 | 0.06 | 1.63 | 3.877 | 3.877 | 3.877 | 200 |
| 1732051620 | 3.815 | 0.01 | 0.26 | 3.815 | 3.815 | 3.815 | 720 |
| 1731965160 | 3.805 | 0 | 0.00 | 3.805 | 3.805 | 3.805 | 0 |
| 1731705960 | 3.805 | 0 | 0.03 | 3.886 | 3.886 | 3.805 | 11 |
| 1731619620 | 3.804 | 0 | 0.00 | 3.804 | 3.804 | 3.804 | 0 |
| 1731533220 | 3.804 | 0 | 0.00 | 3.804 | 3.804 | 3.804 | 0 |
| 1731446820 | 3.804 | -0.21 | -5.11 | 3.798 | 3.804 | 3.798 | 753 |
| 1731360420 | 4.009 | 0.05 | 1.16 | 3.961 | 4.009 | 3.961 | 3000 |
| 1731101220 | 3.963 | 0.06 | 1.62 | 3.963 | 3.963 | 3.963 | 30 |
| 1731014760 | 3.9 | 0.1 | 2.71 | 4.107 | 4.107 | 3.887 | 1088 |
| 1730928360 | 3.797 | 0.01 | 0.16 | 3.797 | 3.797 | 3.797 | 300 |
| 1730841960 | 3.791 | 0 | 0.00 | 3.791 | 3.791 | 3.791 | 0 |
| 1730755560 | 3.791 | 0.01 | 0.26 | 3.791 | 3.791 | 3.791 | 11 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
