CK Asset Holdings Ltd (PK) (CHKGF)
USOTC
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 | -0.46 | -9.66386554622 | 4.76 | 4.76 | 4.3 | 900 | 4.3 | CS |
| 4 | 0.05 | 1.17647058824 | 4.25 | 4.76 | 3.74 | 612 | 4.20234982 | CS |
| 12 | 0.2084 | 5.09336200997 | 4.0916 | 4.76 | 3.37 | 17265 | 3.74133605 | CS |
| 26 | 0.3 | 7.5 | 4 | 4.76 | 3.37 | 8864 | 3.83742302 | CS |
| 52 | 0.52 | 13.7566137566 | 3.78 | 4.76 | 3.37 | 8011 | 3.9058756 | CS |
| 156 | -2.13 | -33.1259720062 | 6.43 | 7.249 | 3.37 | 7777 | 4.91812903 | CS |
| 260 | -1.65 | -27.731092437 | 5.95 | 7.249 | 3.37 | 7701 | 5.44948848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749763620 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1749677220 | 4.3 | 0.4 | 10.26 | 4.76 | 4.76 | 4.3 | 900 |
| 1749590580 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1749504180 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1749244980 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1749158580 | 3.9 | -0.45 | -10.34 | 3.74 | 3.9 | 3.74 | 614 |
| 1749072480 | 4.35 | 0.08 | 1.87 | 4.35 | 4.35 | 4.35 | 433 |
| 1748985600 | 4.2699999 | 0.59 | 16.03 | 4.25 | 4.2699999 | 4.25 | 500 |
| 1748836920 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1748577720 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1748491320 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1748404920 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1748318520 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1747972920 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1747886520 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1747800120 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1747713720 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1747627320 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1747368120 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1747281720 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1747195320 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1747108920 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1747022520 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1746825600 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1746739200 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1746652800 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1746566400 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1746480000 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1746220800 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1746134400 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1746048000 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1745961600 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1745875200 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1745616000 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1745529600 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1745443200 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1745356800 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1745270400 | 3.68 | -0.14 | -3.66 | 3.68 | 3.68 | 3.68 | 500 |
| 1744925340 | 3.82 | 0.16 | 4.23 | 3.82 | 3.82 | 3.82 | 39346 |
| 1744838940 | 3.665 | -0.09 | -2.40 | 3.665 | 3.665 | 3.665 | 5000 |
| 1744752540 | 3.755 | 0 | 0.00 | 3.755 | 3.755 | 3.755 | 0 |
| 1744666140 | 3.755 | 0 | 0.00 | 3.755 | 3.755 | 3.755 | 0 |
| 1744406940 | 3.755 | 0.39 | 11.42 | 3.755 | 3.755 | 3.755 | 88775 |
| 1744320540 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1744234140 | 3.37 | -0.71 | -17.40 | 3.677 | 3.68 | 3.37 | 32777 |
| 1744147740 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1744061340 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1743802140 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1743715740 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1743629340 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1743542940 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1743456540 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1743197340 | 4.08 | -0.01 | -0.28 | 4.08 | 4.08 | 4.08 | 20208 |
| 1743110880 | 4.0916 | -0.33 | -7.43 | 4.0916 | 4.0916 | 4.0916 | 867 |
| 1743024600 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1742938200 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1742851800 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1742592600 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1742506200 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1742419800 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1742333400 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1742218200 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1741959000 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1741872600 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
