Singapore markets closed

CK Asset Holdings Limited (CNGKY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.650.00 (0.00%)
At close: 01:47PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20248.968.968.528.658.65980
30 Apr 20248.518.658.278.658.654,254
29 Apr 20248.368.368.368.368.36648
26 Apr 20248.258.258.258.258.25845
25 Apr 20248.168.168.168.168.16160
24 Apr 20248.198.408.118.118.112,036
23 Apr 20248.098.278.098.098.091,568
22 Apr 20248.028.028.028.028.02212
19 Apr 20247.997.997.997.997.99306
18 Apr 20248.038.038.038.038.03334
17 Apr 20248.008.057.947.957.952,830
16 Apr 20248.038.358.018.088.0865,507
15 Apr 20248.178.178.178.178.172,095
12 Apr 20248.118.178.118.178.17922
11 Apr 20248.178.448.178.448.441,238
10 Apr 20248.238.238.238.238.23-
09 Apr 20248.238.238.238.238.23350
08 Apr 20248.288.288.288.288.28-
05 Apr 20248.218.288.218.288.28486
04 Apr 20248.408.408.308.308.302,460
03 Apr 20248.458.668.308.418.412,465
02 Apr 20248.508.508.208.208.202,204
01 Apr 20248.128.128.128.128.12-
28 Mar 20248.358.358.118.128.121,053
27 Mar 20247.908.187.908.188.182,097
26 Mar 20248.278.407.908.308.303,141
25 Mar 20248.368.408.278.408.4025,208
22 Mar 20248.508.608.408.608.602,929
21 Mar 20249.169.169.169.169.16287
20 Mar 20249.089.089.089.089.08-
19 Mar 20249.089.089.089.089.08218
18 Mar 20249.789.789.789.789.78296
15 Mar 20249.049.469.049.459.45526
14 Mar 20249.599.599.599.599.59111
13 Mar 20249.609.609.609.609.60324
12 Mar 20249.609.609.609.609.60-
11 Mar 20249.289.609.289.609.601,456
08 Mar 20249.259.258.939.199.19813
07 Mar 20249.139.139.139.139.13914
06 Mar 20249.139.139.139.139.13611
05 Mar 20249.359.359.359.359.35877
04 Mar 20249.339.339.339.339.33611
01 Mar 20249.169.169.169.169.16-
29 Feb 20249.199.199.169.169.16916
28 Feb 20249.709.709.459.459.45767
27 Feb 20249.269.269.269.269.26-
26 Feb 20249.269.269.269.269.26492
23 Feb 20249.339.338.829.319.311,839
22 Feb 20249.109.109.109.109.101,000
21 Feb 20249.139.489.139.489.48888
20 Feb 20248.799.428.799.209.202,286
16 Feb 20249.029.239.029.239.235,216
15 Feb 20249.089.089.089.089.081,681
14 Feb 20249.369.368.999.139.131,462
13 Feb 20249.119.218.788.788.78610
12 Feb 20249.239.238.788.788.78687
09 Feb 20249.069.068.989.009.00844
08 Feb 20249.169.168.798.798.79374
07 Feb 20249.119.119.119.119.11306
06 Feb 20249.109.359.109.359.35904
05 Feb 20249.029.259.029.259.25934
02 Feb 20249.069.068.828.828.821,440
01 Feb 20249.109.109.109.109.10332
31 Jan 20249.069.069.069.069.06563
30 Jan 20248.989.278.989.279.272,186
29 Jan 20249.339.339.339.339.33224
26 Jan 20248.829.228.829.229.22467
25 Jan 20249.169.469.169.469.46590
24 Jan 20249.209.589.209.529.522,095
23 Jan 20248.989.338.989.339.332,486
22 Jan 20249.329.328.918.918.911,081
19 Jan 20249.169.169.169.169.16510
18 Jan 20249.159.188.959.189.1825,790
17 Jan 20249.169.379.139.189.188,049
16 Jan 20249.759.759.469.469.461,865
12 Jan 202410.0410.049.779.779.771,453
11 Jan 20249.659.659.659.659.65425
10 Jan 20249.529.889.529.889.88870
09 Jan 20249.539.539.499.499.49445
08 Jan 20249.549.559.549.559.55510
05 Jan 20249.649.729.649.649.641,262
04 Jan 202410.1110.1110.1110.1110.11532
03 Jan 20249.3110.119.3110.1110.11330
02 Jan 20249.889.889.789.789.781,369
29 Dec 20239.959.959.959.959.95702
28 Dec 202310.0710.0710.0710.0710.07261
27 Dec 20239.8510.229.8510.2210.22745
26 Dec 20239.8510.229.809.809.801,510
22 Dec 20239.839.839.839.839.83928
21 Dec 202310.2210.2210.2210.2210.22333
20 Dec 20239.819.819.819.819.81175
19 Dec 20239.659.789.659.689.68560
18 Dec 20239.819.819.819.819.81-
15 Dec 202310.1310.139.519.819.811,598
14 Dec 202310.1910.1910.1910.1910.19166
13 Dec 20239.579.579.579.579.57235
12 Dec 20239.489.489.489.489.48210
11 Dec 20239.549.859.549.549.542,061
08 Dec 20239.199.499.199.209.20719
07 Dec 20239.539.539.539.539.53290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...