CK Asset Holdings Limited CHKGF
6.29 USD 0.00 (+0.00%)
Regular-session close
6.47 Day range 6.47
4.57 52-week range 6.81
- YTD
- +32.98%
- 1 year
- +23.09%
CHKGF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | -0.21 | -3.23% | 100 |
| Nov 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 6.46 | 6.50 | 6.46 | 6.50 | +0.70 | +12.07% | 400 |
| Nov 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | +0.09 | +1.58% | 300 |
| Oct 27, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | -0.23 | -3.87% | 600 |
| Oct 26, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 5.63 | 5.94 | 5.63 | 5.94 | -0.05 | -0.83% | 1,100 |
| Oct 13, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | -0.01 | -0.17% | 300 |
| Oct 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 5.30 | 6.00 | 5.26 | 6.00 | +0.18 | +3.09% | 12,600 |
| Oct 5, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 6.00 | 6.20 | 5.82 | 5.82 | -0.01 | -0.17% | 64,900 |
| Oct 1, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 5.82 | 5.83 | 5.70 | 5.83 | -0.12 | -2.02% | 1,400 |
| Sep 28, 2026 | 5.91 | 5.95 | 5.91 | 5.95 | -0.05 | -0.83% | 600 |
| Sep 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | -0.15 | -2.44% | 1,500 |
| Sep 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | +0.01 | +0.16% | 4,800 |
| Sep 11, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | -0.10 | -1.60% | 800 |
| Sep 10, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | +0.30 | +5.05% | 400 |
| Aug 24, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 5.41 | 5.94 | 5.41 | 5.94 | -0.06 | -1.00% | 1,100 |
| Aug 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | +0.26 | +4.53% | 600 |
| Aug 14, 2026 | 6.00 | 6.00 | 5.74 | 5.74 | -0.17 | -2.88% | 4,600 |
65 days, newest first. Daily bars as drawn on the CHKGF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.