Live

China, EU retaliate as Trump's massive tariffs kick in across the world. See the latest.

HKSE - Delayed Quote HKD

CBK Holdings Limited (8428.HK)

0.420

-0.030

(-6.67%)

At close: 3:33:49 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	0.410	0.420	0.410	0.420	0.420	50,000
Apr 8, 2025	0.405	0.460	0.405	0.450	0.450	80,000
Apr 7, 2025	0.365	0.380	0.350	0.380	0.380	90,000
Apr 3, 2025	0.380	0.380	0.380	0.380	0.380	10,000
Apr 2, 2025	0.390	0.390	0.345	0.380	0.380	60,000
Apr 1, 2025	0.420	0.400	0.350	0.350	0.350	90,000
Mar 31, 2025	0.400	0.400	0.370	0.395	0.395	40,000
Mar 28, 2025	0.370	0.370	0.340	0.365	0.365	100,000
Mar 27, 2025	0.345	0.390	0.310	0.370	0.370	540,000
Mar 26, 2025	0.410	0.410	0.345	0.345	0.345	960,000
Mar 25, 2025	0.475	0.475	0.400	0.470	0.470	480,800
Mar 24, 2025	0.520	0.520	0.510	0.510	0.510	111,720
Mar 21, 2025	0.510	0.510	0.510	0.510	0.510	-
Mar 20, 2025	0.510	0.510	0.510	0.510	0.510	20,000
Mar 19, 2025	0.520	0.520	0.520	0.520	0.520	-
Mar 18, 2025	0.520	0.520	0.520	0.520	0.520	-
Mar 17, 2025	0.520	0.520	0.520	0.520	0.520	10,000
Mar 14, 2025	0.500	0.500	0.500	0.500	0.500	40,000
Mar 13, 2025	0.520	0.530	0.500	0.500	0.500	160,000
Mar 12, 2025	0.570	0.580	0.570	0.570	0.570	30,000
Mar 11, 2025	0.570	0.570	0.570	0.570	0.570	-
Mar 10, 2025	0.570	0.570	0.570	0.570	0.570	-
Mar 7, 2025	0.560	0.560	0.520	0.530	0.530	140,000
Mar 6, 2025	0.560	0.560	0.560	0.560	0.560	40,800
Mar 5, 2025	0.590	0.590	0.590	0.590	0.590	20,000
Mar 4, 2025	0.550	0.590	0.550	0.590	0.590	40,000
Mar 3, 2025	0.560	0.560	0.550	0.550	0.550	30,000
Feb 28, 2025	0.560	0.570	0.550	0.550	0.550	60,000
Feb 27, 2025	0.570	0.570	0.550	0.550	0.550	60,000
Feb 26, 2025	0.570	0.570	0.570	0.570	0.570	-
Feb 25, 2025	0.510	0.570	0.510	0.570	0.570	40,000
Feb 24, 2025	0.600	0.650	0.560	0.600	0.600	130,000
Feb 21, 2025	0.650	0.690	0.590	0.600	0.600	169,760
Feb 20, 2025	0.580	0.580	0.580	0.580	0.580	-
Feb 19, 2025	0.580	0.580	0.580	0.580	0.580	10,000
Feb 18, 2025	0.610	0.610	0.590	0.590	0.590	100,000
Feb 17, 2025	0.610	0.610	0.600	0.600	0.600	160,000
Feb 14, 2025	0.610	0.610	0.610	0.610	0.610	100,000
Feb 13, 2025	0.610	0.610	0.600	0.600	0.600	70,000
Feb 12, 2025	0.610	0.610	0.590	0.610	0.610	160,000
Feb 11, 2025	0.610	0.610	0.610	0.610	0.610	70,000
Feb 10, 2025	0.610	0.610	0.610	0.610	0.610	-
Feb 7, 2025	0.650	0.680	0.600	0.600	0.600	140,000
Feb 6, 2025	0.650	0.660	0.570	0.600	0.600	100,200
Feb 5, 2025	0.550	0.580	0.550	0.580	0.580	40,000
Feb 4, 2025	0.550	0.630	0.550	0.550	0.550	50,000
Feb 3, 2025	0.650	0.650	0.650	0.640	0.640	20,000
Jan 28, 2025	0.660	0.660	0.660	0.660	0.660	-
Jan 27, 2025	0.670	0.670	0.670	0.660	0.660	160,000
Jan 24, 2025	0.670	0.670	0.670	0.670	0.670	20,000
Jan 23, 2025	0.650	0.670	0.650	0.670	0.670	40,000
Jan 22, 2025	0.610	0.650	0.610	0.650	0.650	140,000
Jan 21, 2025	0.700	0.700	0.610	0.610	0.610	110,000
Jan 20, 2025	0.680	0.700	0.680	0.700	0.700	30,000
Jan 17, 2025	0.610	0.680	0.610	0.660	0.660	160,000
Jan 16, 2025	0.640	0.660	0.600	0.610	0.610	110,000
Jan 15, 2025	0.720	0.720	0.630	0.680	0.680	240,000
Jan 14, 2025	0.720	0.720	0.720	0.720	0.720	-
Jan 13, 2025	0.720	0.720	0.720	0.720	0.720	-
Jan 10, 2025	0.580	0.730	0.580	0.730	0.730	780,000
Jan 9, 2025	0.510	0.900	0.510	0.890	0.890	390,000
Jan 8, 2025	0.495	0.530	0.460	0.520	0.520	630,000
Jan 7, 2025	0.590	0.590	0.480	0.480	0.480	820,000
Jan 6, 2025	0.630	0.740	0.500	0.590	0.590	1,550,000
Jan 3, 2025	0.455	0.630	0.455	0.630	0.630	1,621,680
Jan 2, 2025	0.435	0.455	0.430	0.430	0.430	300,000
Dec 31, 2024	0.425	0.425	0.425	0.425	0.425	-
Dec 30, 2024	0.420	0.425	0.420	0.425	0.425	50,000
Dec 27, 2024	0.500	0.500	0.415	0.435	0.435	400,000
Dec 24, 2024	0.485	0.485	0.485	0.485	0.485	-
Dec 23, 2024	0.510	0.510	0.500	0.500	0.500	120,000
Dec 20, 2024	0.480	0.510	0.475	0.510	0.510	140,000
Dec 19, 2024	0.430	0.490	0.430	0.490	0.490	20,000
Dec 18, 2024	0.490	0.490	0.490	0.490	0.490	-
Dec 17, 2024	0.490	0.490	0.490	0.490	0.490	20,000
Dec 16, 2024	0.495	0.495	0.495	0.495	0.495	-
Dec 13, 2024	0.460	0.510	0.460	0.510	0.510	80,000
Dec 12, 2024	0.430	0.470	0.430	0.460	0.460	50,000
Dec 11, 2024	0.485	0.495	0.380	0.430	0.430	520,000
Dec 10, 2024	0.485	0.510	0.425	0.430	0.430	110,000
Dec 9, 2024	0.490	0.490	0.490	0.470	0.470	10,000
Dec 6, 2024	0.490	0.490	0.490	0.490	0.490	-
Dec 5, 2024	0.490	0.490	0.490	0.490	0.490	-
Dec 4, 2024	0.490	0.490	0.490	0.490	0.490	20,000
Dec 3, 2024	0.500	0.500	0.430	0.455	0.455	720,000
Dec 2, 2024	0.415	0.500	0.415	0.500	0.500	510,000
Nov 29, 2024	0.420	0.500	0.420	0.445	0.445	780,000
Nov 28, 2024	0.380	0.405	0.380	0.400	0.400	270,000
Nov 27, 2024	0.350	0.420	0.350	0.385	0.385	1,000,000
Nov 26, 2024	0.285	0.340	0.285	0.320	0.320	520,000
Nov 25, 2024	0.325	0.340	0.280	0.280	0.280	660,000
Nov 22, 2024	0.450	0.450	0.350	0.360	0.360	630,000
Nov 21, 2024	0.400	0.400	0.380	0.380	0.380	30,000
Nov 20, 2024	0.400	0.400	0.400	0.400	0.400	-
Nov 19, 2024	0.400	0.400	0.400	0.400	0.400	-
Nov 18, 2024	0.390	0.390	0.390	0.390	0.390	60,000
Nov 15, 2024	0.390	0.390	0.390	0.390	0.390	-
Nov 14, 2024	0.400	0.400	0.400	0.400	0.400	170,000
Nov 13, 2024	0.430	0.430	0.420	0.425	0.425	1,230,000
Nov 12, 2024	0.430	0.430	0.430	0.430	0.430	-
Nov 11, 2024	0.455	0.455	0.420	0.430	0.430	1,340,000
Nov 8, 2024	0.420	0.450	0.370	0.420	0.420	340,000
Nov 7, 2024	0.400	0.400	0.400	0.400	0.400	-
Nov 6, 2024	0.420	0.420	0.420	0.420	0.420	-
Nov 5, 2024	0.420	0.420	0.420	0.420	0.420	-
Nov 4, 2024	0.395	0.395	0.395	0.395	0.395	-
Nov 1, 2024	0.400	0.400	0.400	0.400	0.400	-
Oct 31, 2024	0.400	0.400	0.400	0.400	0.400	-
Oct 30, 2024	0.420	0.420	0.420	0.420	0.420	-
Oct 29, 2024	0.420	0.420	0.420	0.420	0.420	-
Oct 28, 2024	0.400	0.400	0.400	0.400	0.400	-
Oct 25, 2024	0.295	0.320	0.295	0.320	0.320	77,600
Oct 24, 2024	0.320	0.310	0.310	0.310	0.310	40,000
Oct 23, 2024	0.370	0.370	0.300	0.320	0.320	100,000
Oct 22, 2024	0.380	0.380	0.380	0.380	0.380	-
Oct 21, 2024	0.330	0.390	0.330	0.380	0.380	120,080
Oct 18, 2024	0.345	0.345	0.295	0.320	0.320	180,000
Oct 17, 2024	0.440	0.440	0.440	0.440	0.440	-
Oct 16, 2024	0.440	0.440	0.440	0.440	0.440	-
Oct 15, 2024	0.425	0.490	0.425	0.455	0.455	20,000
Oct 14, 2024	0.385	0.385	0.385	0.385	0.385	-
Oct 10, 2024	0.405	0.405	0.310	0.385	0.385	266,400
Oct 9, 2024	0.400	0.400	0.400	0.400	0.400	-
Oct 8, 2024	0.405	0.470	0.400	0.470	0.470	70,000
Oct 7, 2024	0.475	0.475	0.475	0.475	0.475	-
Oct 4, 2024	0.475	0.475	0.475	0.475	0.475	-
Oct 3, 2024	0.405	0.440	0.400	0.480	0.480	130,000
Oct 2, 2024	0.415	0.465	0.400	0.440	0.440	110,000
Sep 30, 2024	0.365	0.400	0.300	0.375	0.375	1,590,000
Sep 27, 2024	0.290	0.380	0.290	0.365	0.365	424,400
Sep 26, 2024	0.295	0.295	0.295	0.295	0.295	-
Sep 25, 2024	0.260	0.260	0.260	0.260	0.260	50,000
Sep 24, 2024	0.248	0.250	0.248	0.250	0.250	330,000
Sep 23, 2024	0.240	0.240	0.240	0.240	0.240	-
Sep 20, 2024	0.240	0.240	0.240	0.240	0.240	-
Sep 19, 2024	0.240	0.240	0.240	0.240	0.240	10,000
Sep 17, 2024	0.240	0.240	0.240	0.240	0.240	20,000
Sep 16, 2024	0.240	0.240	0.240	0.240	0.240	-
Sep 13, 2024	0.240	0.240	0.240	0.240	0.240	50,000
Sep 12, 2024	0.242	0.242	0.242	0.242	0.242	-
Sep 11, 2024	0.242	0.242	0.242	0.242	0.242	-
Sep 10, 2024	0.242	0.242	0.242	0.242	0.242	60,000
Sep 9, 2024	0.240	0.240	0.240	0.240	0.240	-
Sep 5, 2024	0.240	0.240	0.240	0.240	0.240	-
Sep 4, 2024	0.235	0.235	0.235	0.235	0.235	20,000
Sep 3, 2024	0.250	0.250	0.250	0.250	0.250	-
Sep 2, 2024	0.250	0.250	0.250	0.250	0.250	-
Aug 30, 2024	0.250	0.250	0.250	0.250	0.250	-
Aug 29, 2024	0.250	0.250	0.250	0.250	0.250	-
Aug 28, 2024	0.250	0.250	0.250	0.250	0.250	-
Aug 27, 2024	0.250	0.250	0.250	0.250	0.250	-
Aug 26, 2024	0.255	0.255	0.255	0.255	0.255	-
Aug 23, 2024	0.250	0.250	0.250	0.250	0.250	-
Aug 22, 2024	0.241	0.241	0.240	0.240	0.240	130,000
Aug 21, 2024	0.255	0.255	0.255	0.255	0.255	10,000
Aug 20, 2024	0.255	0.255	0.255	0.255	0.255	-
Aug 19, 2024	0.249	0.260	0.249	0.260	0.260	20,000
Aug 16, 2024	0.231	0.231	0.231	0.231	0.231	100,000
Aug 15, 2024	0.280	0.285	0.229	0.248	0.248	80,000
Aug 14, 2024	0.270	0.270	0.270	0.270	0.270	-
Aug 13, 2024	0.270	0.270	0.270	0.270	0.270	-
Aug 12, 2024	0.270	0.270	0.270	0.270	0.270	30,000
Aug 9, 2024	0.265	0.265	0.265	0.265	0.265	-
Aug 8, 2024	0.265	0.265	0.265	0.265	0.265	-
Aug 7, 2024	0.265	0.265	0.265	0.265	0.265	-
Aug 6, 2024	0.265	0.265	0.265	0.265	0.265	-
Aug 5, 2024	0.265	0.265	0.265	0.265	0.265	-
Aug 2, 2024	0.270	0.270	0.270	0.270	0.270	-
Aug 1, 2024	0.270	0.270	0.270	0.270	0.270	-
Jul 31, 2024	0.270	0.270	0.270	0.270	0.270	-
Jul 30, 2024	0.270	0.270	0.270	0.270	0.270	-
Jul 29, 2024	0.245	0.270	0.245	0.270	0.270	4,160,000
Jul 26, 2024	0.265	0.265	0.245	0.245	0.245	960,000
Jul 25, 2024	0.300	0.300	0.300	0.300	0.300	-
Jul 24, 2024	0.300	0.300	0.300	0.300	0.300	30,000
Jul 23, 2024	0.285	0.285	0.285	0.285	0.285	-
Jul 22, 2024	0.285	0.285	0.285	0.285	0.285	30,000
Jul 19, 2024	0.290	0.290	0.290	0.290	0.290	-
Jul 18, 2024	0.300	0.300	0.300	0.300	0.300	160,000
Jul 17, 2024	0.300	0.300	0.300	0.305	0.305	10,000
Jul 16, 2024	0.305	0.305	0.305	0.305	0.305	80,000
Jul 15, 2024	0.305	0.305	0.305	0.305	0.305	-
Jul 12, 2024	0.310	0.310	0.305	0.305	0.305	30,000
Jul 11, 2024	0.320	0.320	0.320	0.320	0.320	-
Jul 10, 2024	0.320	0.320	0.320	0.320	0.320	-
Jul 9, 2024	0.320	0.320	0.320	0.320	0.320	30,000
Jul 8, 2024	0.340	0.400	0.315	0.315	0.315	3,810,000
Jul 5, 2024	0.305	0.305	0.305	0.305	0.305	20,000
Jul 4, 2024	0.305	0.345	0.305	0.320	0.320	66,000
Jul 3, 2024	0.355	0.355	0.355	0.355	0.355	-
Jul 2, 2024	0.365	0.365	0.360	0.355	0.355	40,000
Jun 28, 2024	0.340	0.370	0.335	0.370	0.370	160,000
Jun 27, 2024	0.340	0.375	0.340	0.375	0.375	80,000
Jun 26, 2024	0.345	0.345	0.345	0.345	0.345	101,200
Jun 25, 2024	0.340	0.340	0.340	0.340	0.340	30,000
Jun 24, 2024	0.350	0.350	0.350	0.350	0.350	30,000
Jun 21, 2024	0.335	0.350	0.330	0.350	0.350	130,000
Jun 20, 2024	0.340	0.340	0.335	0.335	0.335	50,000
Jun 19, 2024	0.320	0.320	0.320	0.320	0.320	50,000
Jun 18, 2024	0.310	0.350	0.305	0.315	0.315	280,000
Jun 17, 2024	0.310	0.310	0.310	0.310	0.310	-
Jun 14, 2024	0.340	0.340	0.330	0.330	0.330	20,000
Jun 13, 2024	0.370	0.370	0.320	0.345	0.345	330,000
Jun 12, 2024	0.385	0.385	0.370	0.375	0.375	50,000
Jun 11, 2024	0.380	0.385	0.380	0.385	0.385	30,000
Jun 7, 2024	0.405	0.405	0.405	0.405	0.405	-
Jun 6, 2024	0.405	0.405	0.405	0.405	0.405	-
Jun 5, 2024	0.405	0.405	0.405	0.405	0.405	-
Jun 4, 2024	0.415	0.415	0.415	0.415	0.415	70,000
Jun 3, 2024	0.450	0.450	0.415	0.415	0.415	240,000
May 31, 2024	0.455	0.455	0.445	0.450	0.450	60,000
May 30, 2024	0.460	0.465	0.370	0.450	0.450	242,000
May 29, 2024	0.480	0.480	0.475	0.475	0.475	109,200
May 28, 2024	0.475	0.475	0.475	0.475	0.475	40,000
May 27, 2024	0.500	0.500	0.485	0.490	0.490	2,780,000
May 24, 2024	0.530	0.530	0.500	0.500	0.500	130,000
May 23, 2024	0.530	0.530	0.530	0.530	0.530	150,000
May 22, 2024	0.510	0.550	0.510	0.510	0.510	3,730,800
May 21, 2024	0.470	0.550	0.470	0.540	0.540	2,187,000
May 20, 2024	0.495	0.495	0.470	0.470	0.470	220,000
May 17, 2024	0.440	0.550	0.440	0.465	0.465	3,750,000
May 16, 2024	0.440	0.455	0.440	0.440	0.440	234,800
May 14, 2024	0.460	0.470	0.455	0.460	0.460	380,000
May 13, 2024	0.500	0.500	0.490	0.490	0.490	81,960
May 10, 2024	0.495	0.520	0.495	0.500	0.500	160,000
May 9, 2024	0.450	0.450	0.450	0.460	0.460	20,000
May 8, 2024	0.490	0.500	0.485	0.485	0.485	50,000
May 7, 2024	0.475	0.550	0.425	0.485	0.485	6,102,918
May 6, 2024	0.530	0.530	0.490	0.495	0.495	330,120
May 3, 2024	0.540	0.570	0.470	0.530	0.530	4,320,000
May 2, 2024	0.550	0.550	0.550	0.550	0.550	20,000
Apr 30, 2024	0.500	0.550	0.500	0.530	0.530	280,000
Apr 29, 2024	0.520	0.520	0.500	0.500	0.500	91,200
Apr 26, 2024	0.500	0.550	0.500	0.520	0.520	370,000
Apr 25, 2024	0.500	0.510	0.500	0.500	0.500	110,400
Apr 24, 2024	0.495	0.500	0.485	0.500	0.500	244,000
Apr 23, 2024	0.500	0.510	0.500	0.500	0.500	230,000
Apr 22, 2024	0.530	0.530	0.520	0.530	0.530	140,000
Apr 19, 2024	0.520	0.530	0.520	0.520	0.520	130,000
Apr 18, 2024	0.560	0.560	0.560	0.560	0.560	-
Apr 17, 2024	0.560	0.560	0.550	0.550	0.550	30,000
Apr 16, 2024	0.560	0.560	0.550	0.550	0.550	70,000
Apr 15, 2024	0.560	0.570	0.550	0.570	0.570	230,000
Apr 12, 2024	0.600	0.640	0.600	0.620	0.620	290,000
Apr 11, 2024	0.580	0.590	0.580	0.590	0.590	170,000
Apr 10, 2024	0.530	0.600	0.520	0.570	0.570	690,000
Apr 9, 2024	0.620	0.620	0.560	0.570	0.570	940,000