CK Asset Holdings Ltd (PK) (CHKGF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1671 | -4.18681566485 | 3.9911 | 3.9911 | 3.824 | 5099 | 3.824 | CS |
| 4 | -0.176 | -4.4 | 4 | 4.13 | 3.824 | 6281 | 3.98701283 | CS |
| 12 | -0.116 | -2.94416243655 | 3.94 | 4.6 | 3.77 | 10221 | 4.05237369 | CS |
| 26 | -0.056 | -1.44329896907 | 3.88 | 4.6 | 3.55 | 7039 | 4.04377516 | CS |
| 52 | -0.985 | -20.4824287794 | 4.809 | 4.8299 | 3.45 | 10725 | 4.228513 | CS |
| 156 | -2.776 | -42.0606060606 | 6.6 | 7.249 | 3.45 | 7061 | 5.18311425 | CS |
| 260 | -3.617 | -48.6090579223 | 7.441 | 7.45 | 3.45 | 7474 | 5.57681158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736893200 | 3.824 | 0 | 0.00 | 3.824 | 3.824 | 3.824 | 0 |
| 1736806800 | 3.824 | -0.29 | -7.07 | 3.9911 | 3.9911 | 3.824 | 5099 |
| 1736547780 | 4.115 | 0 | 0.00 | 4.115 | 4.115 | 4.115 | 0 |
| 1736374980 | 4.115 | 0 | 0.00 | 4.115 | 4.115 | 4.115 | 0 |
| 1736288580 | 4.115 | 0 | 0.00 | 4.115 | 4.115 | 4.115 | 0 |
| 1736202180 | 4.115 | 0 | 0.00 | 4.115 | 4.115 | 4.115 | 0 |
| 1735942980 | 4.115 | -0.02 | -0.36 | 4.115 | 4.115 | 4.115 | 1405 |
| 1735856940 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1735684140 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1735597740 | 4.13 | 0.12 | 2.99 | 4.13 | 4.13 | 4.13 | 700 |
| 1735338000 | 4.01 | 0.01 | 0.25 | 4 | 4.01 | 4 | 23700 |
| 1735252140 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735079340 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734992940 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734733740 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734647340 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734560940 | 4 | 0 | 0.00 | 4 | 4 | 4 | 500 |
| 1734474540 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734388140 | 4 | 0.05 | 1.27 | 4 | 4 | 4 | 5000 |
| 1734128400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1734042000 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1733955600 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1733869200 | 3.95 | -0.65 | -14.13 | 3.95 | 3.95 | 3.95 | 1579 |
| 1733782800 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1733523600 | 4.6 | 0.41 | 9.79 | 4.16 | 4.6 | 4.16 | 24954 |
| 1733437500 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1733351100 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1733264700 | 4.19 | -0.06 | -1.30 | 4.19 | 4.19 | 4.19 | 500 |
| 1733177400 | 4.245 | 0 | 0.00 | 4.245 | 4.245 | 4.245 | 0 |
| 1732918200 | 4.245 | 0.19 | 4.56 | 4.245 | 4.245 | 4.245 | 500 |
| 1732746540 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1732660140 | 4.0599999 | 0.22 | 5.62 | 4.0599999 | 4.0599999 | 4.0599999 | 1500 |
| 1732573200 | 3.844 | 0 | 0.00 | 3.844 | 3.844 | 3.844 | 0 |
| 1732314000 | 3.844 | -0.26 | -6.24 | 3.844 | 3.844 | 3.844 | 940 |
| 1732224420 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1732138020 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1732051620 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1731965220 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1731706020 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1731619620 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1731533220 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1731446820 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1731360420 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1731101220 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1731014820 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1730928420 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1730842020 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1730755620 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1730496420 | 4.1 | 0.33 | 8.75 | 4.1 | 4.1 | 4.1 | 11853 |
| 1730409780 | 3.77 | -0.31 | -7.60 | 3.77 | 3.77 | 3.77 | 400 |
| 1730323680 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1730237280 | 4.08 | -0.05 | -1.22 | 4.08 | 4.08 | 4.08 | 918 |
| 1730150760 | 4.1304 | 0 | 0.00 | 4.1304 | 4.1304 | 4.1304 | 0 |
| 1729891560 | 4.1304 | 0 | 0.00 | 4.1304 | 4.1304 | 4.1304 | 0 |
| 1729805160 | 4.1304 | 0.26 | 6.73 | 3.8 | 4.1304 | 3.8 | 519 |
| 1729718940 | 3.87 | -0.07 | -1.78 | 3.87 | 3.87 | 3.87 | 150 |
| 1729632300 | 3.94 | -0.51 | -11.46 | 3.94 | 3.94 | 3.94 | 103762 |
| 1729521000 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729261800 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729175400 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729089000 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729002600 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
