CK Asset Holdings Limited CNGKY
12.81 USD +0.24 (+1.87%)
Regular-session close
11.99 Day range 11.99
9.69 52-week range 15.33
- YTD
- +28.87%
- 1 year
- +21.08%
CNGKY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | +0.24 | +1.91% | 100 |
| Nov 12, 2026 | 12.57 | 12.57 | 12.42 | 12.57 | +0.22 | +1.78% | 800 |
| Nov 11, 2026 | 12.52 | 12.83 | 12.35 | 12.35 | -0.42 | -3.29% | 1,700 |
| Nov 10, 2026 | 12.91 | 12.92 | 12.77 | 12.77 | +0.23 | +1.83% | 700 |
| Nov 9, 2026 | 12.79 | 12.85 | 12.54 | 12.54 | +0.07 | +0.56% | 2,600 |
| Nov 6, 2026 | 12.62 | 12.78 | 12.47 | 12.47 | +0.17 | +1.38% | 3,100 |
| Nov 5, 2026 | 12.56 | 12.74 | 12.30 | 12.30 | +0.06 | +0.49% | 2,700 |
| Nov 4, 2026 | 12.14 | 12.42 | 12.14 | 12.24 | +0.71 | +6.16% | 2,100 |
| Nov 3, 2026 | 11.91 | 11.91 | 11.53 | 11.53 | -0.42 | -3.51% | 400 |
| Nov 2, 2026 | 11.95 | 11.95 | 11.65 | 11.95 | +0.15 | +1.27% | 1,300 |
| Oct 30, 2026 | 11.72 | 11.94 | 11.72 | 11.80 | -0.19 | -1.58% | 2,700 |
| Oct 29, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | +0.09 | +0.76% | 700 |
| Oct 28, 2026 | 11.99 | 11.99 | 11.45 | 11.90 | +0.54 | +4.75% | 4,200 |
| Oct 27, 2026 | 11.70 | 11.72 | 11.33 | 11.36 | -0.08 | -0.70% | 10,300 |
| Oct 26, 2026 | 11.63 | 12.31 | 11.42 | 11.44 | -0.02 | -0.17% | 5,200 |
| Oct 23, 2026 | 11.45 | 11.46 | 11.34 | 11.46 | +0.23 | +2.05% | 2,900 |
| Oct 22, 2026 | 11.41 | 11.47 | 11.23 | 11.23 | -0.49 | -4.18% | 28,100 |
| Oct 21, 2026 | 11.72 | 11.72 | 11.64 | 11.72 | +0.01 | +0.09% | 2,200 |
| Oct 20, 2026 | 11.61 | 11.71 | 11.31 | 11.71 | +0.41 | +3.63% | 4,700 |
| Oct 19, 2026 | 11.16 | 11.30 | 11.07 | 11.30 | -0.01 | -0.09% | 3,700 |
| Oct 16, 2026 | 11.30 | 11.52 | 11.29 | 11.31 | +0.12 | +1.07% | 3,100 |
| Oct 15, 2026 | 11.19 | 11.42 | 10.96 | 11.19 | -0.28 | -2.44% | 2,200 |
| Oct 14, 2026 | 11.47 | 11.47 | 10.97 | 11.47 | -0.19 | -1.63% | 1,700 |
| Oct 13, 2026 | 11.45 | 11.74 | 11.45 | 11.66 | +0.19 | +1.66% | 2,800 |
| Oct 12, 2026 | 11.35 | 11.48 | 11.35 | 11.47 | -0.10 | -0.86% | 1,600 |
| Oct 9, 2026 | 11.52 | 11.75 | 11.52 | 11.57 | 0.00 | 0.00% | 1,900 |
| Oct 8, 2026 | 11.35 | 11.57 | 11.35 | 11.57 | -0.06 | -0.52% | 2,000 |
| Oct 7, 2026 | 11.77 | 11.77 | 11.49 | 11.63 | -0.01 | -0.09% | 1,000 |
| Oct 6, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | +0.13 | +1.13% | 300 |
| Oct 5, 2026 | 11.44 | 11.51 | 11.33 | 11.51 | -0.07 | -0.60% | 2,800 |
| Oct 2, 2026 | 11.61 | 11.89 | 11.58 | 11.58 | -0.54 | -4.46% | 4,700 |
| Oct 1, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 12.10 | 12.12 | 11.95 | 12.12 | +0.15 | +1.25% | 1,100 |
| Sep 29, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 11.79 | 12.08 | 11.51 | 11.97 | +0.01 | +0.08% | 2,900 |
| Sep 25, 2026 | 11.90 | 11.96 | 11.90 | 11.96 | +0.51 | +4.45% | 1,100 |
| Sep 24, 2026 | 11.72 | 11.99 | 11.45 | 11.45 | -0.41 | -3.46% | 2,000 |
| Sep 23, 2026 | 11.57 | 11.99 | 11.57 | 11.86 | +0.30 | +2.60% | 4,400 |
| Sep 22, 2026 | 11.60 | 12.13 | 11.56 | 11.56 | -0.36 | -3.02% | 11,800 |
| Sep 21, 2026 | 11.68 | 11.92 | 11.57 | 11.92 | +0.44 | +3.83% | 1,200 |
| Sep 18, 2026 | 11.93 | 11.93 | 11.47 | 11.48 | +0.04 | +0.35% | 3,300 |
| Sep 17, 2026 | 12.01 | 12.01 | 11.44 | 11.44 | -0.49 | -4.11% | 1,700 |
| Sep 16, 2026 | 12.03 | 12.03 | 11.74 | 11.93 | -0.81 | -6.36% | 38,700 |
| Sep 15, 2026 | 11.84 | 12.74 | 11.84 | 12.74 | +0.45 | +3.66% | 2,100 |
| Sep 14, 2026 | 11.86 | 12.32 | 11.86 | 12.29 | +0.12 | +0.99% | 2,100 |
| Sep 11, 2026 | 11.91 | 12.87 | 11.91 | 12.17 | +0.32 | +2.70% | 26,400 |
| Sep 10, 2026 | 11.85 | 12.11 | 11.85 | 11.85 | -0.63 | -5.05% | 6,000 |
| Sep 9, 2026 | 12.43 | 12.48 | 12.32 | 12.48 | +0.30 | +2.46% | 8,500 |
| Sep 8, 2026 | 11.73 | 12.21 | 11.73 | 12.18 | +0.12 | +1.00% | 7,600 |
| Sep 4, 2026 | 12.22 | 12.31 | 11.91 | 12.06 | +0.03 | +0.25% | 65,900 |
| Sep 3, 2026 | 11.88 | 12.04 | 11.88 | 12.03 | +0.42 | +3.62% | 1,600 |
| Sep 2, 2026 | 11.60 | 11.73 | 11.32 | 11.61 | +0.40 | +3.57% | 3,100 |
| Sep 1, 2026 | 11.47 | 11.47 | 11.20 | 11.21 | -0.31 | -2.69% | 3,400 |
| Aug 31, 2026 | 11.60 | 11.74 | 11.32 | 11.52 | +0.11 | +0.96% | 2,600 |
| Aug 28, 2026 | 11.46 | 11.46 | 11.41 | 11.41 | +0.02 | +0.18% | 900 |
| Aug 27, 2026 | 11.66 | 11.70 | 11.39 | 11.39 | -0.56 | -4.69% | 2,400 |
| Aug 26, 2026 | 11.56 | 11.95 | 11.56 | 11.95 | +0.20 | +1.70% | 1,600 |
| Aug 25, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | +0.02 | +0.17% | 1,800 |
| Aug 24, 2026 | 11.79 | 12.19 | 11.73 | 11.73 | -0.35 | -2.90% | 1,300 |
| Aug 21, 2026 | 11.74 | 12.08 | 11.69 | 12.08 | +0.23 | +1.94% | 800 |
| Aug 20, 2026 | 11.86 | 11.97 | 11.85 | 11.85 | +0.46 | +4.04% | 1,500 |
| Aug 19, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | -0.10 | -0.87% | 500 |
| Aug 18, 2026 | 11.74 | 11.74 | 11.49 | 11.49 | +0.11 | +0.97% | 2,800 |
| Aug 17, 2026 | 11.65 | 11.93 | 11.38 | 11.38 | -0.06 | -0.52% | 2,000 |
| Aug 14, 2026 | 11.16 | 11.71 | 11.12 | 11.44 | -0.49 | -4.11% | 1,500 |
65 days, newest first. Daily bars as drawn on the CNGKY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.