OTC Markets OTCPK - Delayed Quote USD

CK Asset Holdings Limited (CNGKY)

8.60
+0.35
+(4.19%)
At close: May 30 at 3:18:57 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 20258.378.678.248.608.6014,800
May 29, 20258.398.528.258.258.255,500
May 28, 20258.088.278.078.278.276,900
May 27, 20258.098.558.098.098.091,400
May 23, 20258.378.418.378.418.41600
May 22, 20258.258.258.258.258.25800
May 21, 20258.358.468.358.368.361,400
May 20, 20258.418.438.298.338.332,500
May 19, 20258.308.308.288.288.28600
May 16, 20258.098.448.098.448.441,200
May 15, 20258.238.587.878.108.105,300
May 14, 20258.688.688.048.048.041,900
May 13, 20258.178.607.967.967.964,100
May 12, 20258.578.578.578.578.572,200
May 9, 20258.498.508.208.208.201,400
May 8, 20258.258.508.258.508.502,300
May 7, 20258.318.508.268.318.311,700
May 6, 20258.328.438.158.158.151,400
May 5, 20258.198.407.998.408.403,500
May 2, 20258.418.418.008.008.001,200
May 1, 20258.628.628.628.628.62-
Apr 30, 20258.108.627.848.628.622,100
Apr 29, 20258.038.117.828.038.032,600
Apr 28, 20258.148.267.858.068.061,200
Apr 25, 20258.168.338.068.338.332,300
Apr 24, 20258.268.288.018.028.022,900
Apr 23, 20257.808.077.808.078.071,700
Apr 22, 20257.908.107.687.897.8938,900
Apr 21, 20257.787.977.587.787.787,400
Apr 17, 20257.757.757.697.697.6910,700
Apr 16, 20257.978.237.608.238.232,200
Apr 15, 20257.907.987.437.717.716,300
Apr 14, 20257.788.227.697.867.8610,400
Apr 11, 20257.857.977.437.977.974,900
Apr 10, 20257.697.947.697.697.6916,200
Apr 9, 20257.219.757.217.547.547,700
Apr 8, 20257.297.627.007.627.6213,600
Apr 7, 20257.917.987.547.547.5413,000
Apr 4, 20257.998.157.657.657.653,700
Apr 3, 20258.018.238.008.008.001,600
Apr 2, 20257.998.267.958.268.261,200
Apr 1, 20258.338.527.908.528.523,900
Mar 31, 20257.998.567.998.568.563,300
Mar 28, 20258.218.217.967.967.962,300
Mar 27, 20258.238.538.238.528.524,900
Mar 26, 20258.418.608.408.608.601,800
Mar 25, 20258.308.608.308.558.552,400
Mar 24, 20258.318.508.308.458.457,100
Mar 21, 20258.268.598.258.598.592,500
Mar 20, 20258.789.058.738.818.813,300
Mar 19, 20258.829.248.829.249.241,100
Mar 18, 20258.609.198.609.199.192,900
Mar 17, 20258.828.828.748.748.743,100
Mar 14, 20258.809.258.808.808.801,700
Mar 13, 20258.909.238.909.239.231,200
Mar 12, 20258.809.208.809.029.0216,600
Mar 11, 20259.099.608.959.219.212,400
Mar 10, 20259.069.319.009.319.313,000
Mar 7, 20259.029.598.578.578.571,200
Mar 6, 20259.289.639.289.609.601,800
Mar 5, 20258.979.618.619.619.611,700
Mar 4, 20258.789.178.789.179.171,700
Mar 3, 20258.848.908.658.908.903,100
Feb 28, 20258.659.148.659.149.14800
Feb 27, 20258.708.948.548.948.942,100
Feb 26, 20258.728.728.688.698.692,000
Feb 25, 20258.759.058.759.059.053,200
Feb 24, 20258.939.038.388.388.386,200
Feb 21, 20258.658.838.658.818.811,200
Feb 20, 20258.698.858.698.708.701,000
Feb 19, 20258.588.798.588.788.781,300
Feb 18, 20258.568.798.538.548.544,200
Feb 14, 20258.608.628.308.308.301,600
Feb 13, 20258.168.448.168.268.262,600
Feb 12, 20258.228.328.198.198.191,100
Feb 11, 20258.408.407.998.198.192,100
Feb 10, 20258.408.457.998.258.2519,900
Feb 7, 20258.248.378.068.328.321,100
Feb 6, 20258.458.457.778.438.435,000
Feb 5, 20258.108.117.647.957.954,400
Feb 4, 20258.168.458.048.168.164,600
Feb 3, 20258.328.328.328.328.32500
Jan 31, 20258.198.468.008.458.4562,700
Jan 30, 20258.078.658.078.658.651,400
Jan 29, 20258.528.528.168.398.393,500
Jan 28, 20258.288.418.038.058.053,800
Jan 27, 20258.018.768.018.398.391,900
Jan 24, 20258.078.538.078.138.137,500
Jan 23, 20258.288.528.288.488.482,900
Jan 22, 20258.208.368.208.208.206,300
Jan 21, 20258.078.578.078.578.5713,700
Jan 17, 20258.228.768.228.768.762,600
Jan 16, 20258.308.448.048.098.095,900
Jan 15, 20258.328.568.038.278.2714,800
Jan 14, 20257.938.087.937.987.981,300
Jan 13, 20258.048.187.908.048.043,800
Jan 10, 20258.208.207.657.927.921,900
Jan 8, 20257.647.917.647.917.913,300
Jan 7, 20257.957.957.927.927.921,500
Jan 6, 20258.078.307.958.078.071,900
Jan 3, 20257.908.037.898.038.031,700
Jan 2, 20257.777.977.777.977.973,800
Dec 31, 20248.238.258.168.258.253,000
Dec 30, 20248.328.328.028.118.112,000
Dec 27, 20247.998.347.647.997.999,700
Dec 26, 20248.188.198.188.198.191,900
Dec 24, 20247.927.997.597.997.992,000
Dec 23, 20247.867.977.867.907.901,900
Dec 20, 20247.708.007.357.617.615,900
Dec 19, 20248.008.007.797.797.794,700
Dec 18, 20247.767.807.767.797.791,700
Dec 17, 20247.947.947.687.847.841,900
Dec 16, 20248.018.237.478.238.232,300
Dec 13, 20248.028.318.028.318.312,000
Dec 12, 20248.388.418.388.418.412,200
Dec 11, 20248.138.548.138.548.542,500
Dec 10, 20248.248.298.248.298.291,700
Dec 9, 20248.418.498.418.498.49900
Dec 6, 20248.048.257.787.787.782,700
Dec 5, 20248.158.157.717.717.712,700
Dec 4, 20248.128.128.118.128.121,000
Dec 3, 20248.158.308.068.068.063,100
Dec 2, 20248.228.228.108.208.201,900
Nov 29, 20248.208.208.208.208.20300
Nov 27, 20248.358.358.118.288.283,000
Nov 26, 20248.278.428.008.408.402,200
Nov 25, 20248.188.508.188.268.261,400
Nov 22, 20248.518.518.268.278.272,300
Nov 21, 20248.398.658.148.408.404,100
Nov 20, 20248.398.508.398.498.493,000
Nov 19, 20248.488.587.618.588.582,700
Nov 18, 20248.208.368.088.158.156,300
Nov 15, 20248.188.298.148.178.171,100
Nov 14, 20248.108.137.808.138.132,900
Nov 13, 20248.498.497.848.108.102,900
Nov 12, 20247.908.547.607.607.602,800
Nov 11, 20248.418.588.418.568.565,100
Nov 8, 20248.368.858.348.838.831,500
Nov 7, 20248.949.118.948.958.9512,800
Nov 6, 20248.248.758.248.388.3835,500
Nov 5, 20248.248.658.248.528.522,400
Nov 4, 20248.298.298.298.298.29300
Nov 1, 20248.658.657.808.168.161,100
Oct 31, 20247.958.177.958.178.171,600
Oct 30, 20247.808.177.808.178.171,300
Oct 29, 20248.238.747.988.188.181,500
Oct 28, 20248.308.808.308.318.317,100
Oct 25, 20248.258.258.258.258.25200
Oct 24, 20248.028.208.028.208.201,100
Oct 23, 20248.028.098.028.098.091,000
Oct 22, 20248.478.838.478.838.83600
Oct 21, 20248.058.058.058.058.05-
Oct 18, 20248.528.528.058.058.051,300
Oct 17, 20248.498.898.498.898.891,600
Oct 16, 20248.918.918.568.568.561,900
Oct 15, 20248.948.948.218.378.373,300
Oct 14, 20248.758.758.618.728.72500
Oct 11, 20248.588.658.448.658.652,000
Oct 10, 20248.688.828.458.648.642,700
Oct 9, 20248.828.828.768.768.76600
Oct 8, 20248.889.288.658.768.7655,600
Oct 7, 20249.359.949.359.949.941,500
Oct 4, 20249.139.139.139.139.131,300
Oct 3, 20249.059.119.059.119.11600
Oct 2, 20249.259.258.999.259.253,400
Oct 1, 20248.728.728.728.728.72100
Sep 30, 20248.728.728.728.728.72400
Sep 27, 20248.978.978.818.818.812,500
Sep 26, 20248.678.948.678.948.94900
Sep 25, 20248.428.438.428.438.43600
Sep 24, 20248.468.528.468.528.52800
Sep 23, 20248.348.348.148.348.34800
Sep 20, 20248.698.698.338.338.331,500
Sep 19, 20247.998.477.998.478.473,000
Sep 18, 20248.458.458.078.078.07400
Sep 17, 20247.787.787.717.717.711,100
Sep 16, 2024 0.1 Dividend
Sep 16, 20246.797.856.797.857.85500
Sep 13, 20247.417.667.417.667.561,600
Sep 12, 20247.597.597.597.597.49400
Sep 11, 20247.607.617.607.617.512,700
Sep 10, 20247.708.147.708.017.914,300
Sep 9, 20247.607.617.607.617.511,900
Sep 6, 20247.747.957.177.957.853,800
Sep 5, 20247.607.607.607.607.501,200
Sep 4, 20247.608.117.068.118.005,300
Sep 3, 20247.617.627.617.617.511,300
Aug 30, 20247.748.007.747.987.885,700
Aug 29, 20248.108.107.847.847.74400
Aug 28, 20247.807.807.707.807.701,000
Aug 27, 20247.787.827.787.827.712,400
Aug 26, 20247.678.077.587.907.806,900
Aug 23, 20248.028.028.028.027.91400
Aug 22, 20247.737.737.737.737.63900
Aug 21, 20247.557.917.557.657.551,200
Aug 20, 20247.847.897.317.647.543,100
Aug 19, 20247.718.037.718.037.937,800
Aug 16, 20248.008.007.867.897.7910,200
Aug 15, 20248.618.618.128.128.012,500

Related Tickers

CRBJF China Resources Land Limited
3.0772
+7.97%
 
CAOVF China Overseas Land & Investment Limited
1.9600
+14.96%
 
HKHGF Hongkong Land Holdings Limited
4.7400
-12.38%
 
DWAHF Daiwa House Industry Co., Ltd.
36.81
+11.41%
 
CRBJY China Resources Land Limited
34.00
-2.51%
 
CHVKF China Vanke Co., Ltd.
0.7729
+2.58%
 
CHVKY China Vanke Co., Ltd.
0.3068
-9.78%
 
SUHJF Sun Hung Kai Properties Limited
10.30
+9.31%
 
HNGKY Hongkong Land Holdings Limited
27.29
+4.60%
 
CAOVY China Overseas Land & Investment Limited
8.34
-0.36%