Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Ck Asset Hldgs Ltd (OP: CNGKY ) 7.560 +0.360 (+5.00%) Streaming Delayed Price Updated: 3:50 PM EDT, Jul 26, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 26, 2024 7.560 7.830 7.479 7.560 3,209 +0.36(+5.00%) Jul 25, 2024 7.578 7.700 7.200 7.200 3,896 -0.31(-4.15%) Jul 24, 2024 7.511 7.511 7.511 7.511 428 -0.09(-1.16%) Jul 23, 2024 7.580 7.830 7.580 7.600 1,741 -0.21(-2.69%) Jul 22, 2024 7.685 7.840 7.685 7.810 2,278 +0.17(+2.23%) Jul 19, 2024 7.640 7.640 7.640 7.640 318 -0.04(-0.46%) Jul 18, 2024 7.685 7.685 7.675 7.675 337 -0.11(-1.41%) Jul 17, 2024 7.725 7.785 7.652 7.785 814 +0.09(+1.14%) Jul 16, 2024 7.697 7.697 7.697 7.697 196 -0.05(-0.68%) Jul 15, 2024 7.675 7.750 7.675 7.750 801 -0.55(-6.63%) Jul 12, 2024 8.045 8.300 8.045 8.300 31,348 +0.65(+8.43%) Jul 11, 2024 7.950 7.950 7.655 7.655 1,210 -0.23(-2.98%) Jul 10, 2024 7.545 7.890 7.545 7.890 1,654 +0.24(+3.14%) Jul 09, 2024 7.650 7.650 7.650 7.650 138 +0.00(+0.00%) Jul 08, 2024 7.650 7.650 7.650 7.650 490 +0.09(+1.16%) Jul 05, 2024 7.418 7.562 7.418 7.562 1,121 -0.28(-3.54%) Jul 03, 2024 7.540 7.840 7.540 7.840 2,622 +0.37(+5.02%) Jul 02, 2024 7.465 7.465 7.397 7.465 691 -0.08(-1.05%) Jul 01, 2024 7.420 7.583 7.420 7.544 881 -0.08(-1.00%) Jun 28, 2024 7.620 7.750 7.560 7.620 131,068 +0.44(+6.13%) Jun 27, 2024 7.449 7.449 7.180 7.180 3,587 -0.64(-8.18%) Jun 26, 2024 7.720 7.820 7.520 7.820 722 +0.47(+6.39%) Jun 25, 2024 7.595 7.595 7.350 7.350 2,109 -0.14(-1.80%) Jun 24, 2024 7.485 7.485 7.485 7.485 246 -0.13(-1.71%) Jun 21, 2024 7.838 7.838 7.615 7.615 1,343 -0.09(-1.17%) Jun 20, 2024 7.780 7.780 7.500 7.705 1,306 +0.54(+7.46%) Jun 18, 2024 7.600 8.100 7.170 7.170 2,173 -0.44(-5.78%) Jun 14, 2024 7.610 86 +0.08(+1.06%) Jun 13, 2024 7.530 7.530 7.530 7.530 1,105 -0.16(-2.08%) Jun 12, 2024 7.690 7.690 7.690 7.690 458 +0.01(+0.13%) Jun 11, 2024 7.655 7.900 7.655 7.680 1,200 -0.31(-3.88%) Jun 07, 2024 7.990 66 +0.20(+2.57%) Jun 06, 2024 7.790 7.790 7.790 7.790 774 -0.42(-5.17%) Jun 05, 2024 7.875 8.215 7.875 8.215 1,170 +0.28(+3.53%) Jun 04, 2024 7.935 7.935 7.935 7.935 1,238 +0.25(+3.32%) Jun 03, 2024 7.680 7.680 7.680 7.680 100 -0.82(-9.65%) May 31, 2024 7.870 8.500 7.860 8.500 2,810 +0.50(+6.25%) May 29, 2024 7.757 8.000 7.757 8.000 1,120 -0.91(-10.21%) May 28, 2024 8.654 8.910 8.654 8.910 5,616 -0.34(-3.68%) May 24, 2024 8.630 9.250 8.630 9.250 1,754 +0.11(+1.20%) May 23, 2024 9.140 9.140 9.140 9.140 1,174 +0.24(+2.64%) May 22, 2024 8.905 8.905 8.905 8.905 417 -0.35(-3.73%) May 21, 2024 8.970 9.250 8.960 9.250 1,922 +0.19(+2.10%) May 17, 2024 9.060 0 +0.50(+5.84%) May 16, 2024 8.560 8.560 8.560 8.560 1,950 -0.40(-4.46%) May 15, 2024 8.960 8.960 8.960 8.960 343 -0.26(-2.82%) May 14, 2024 8.935 9.220 8.935 9.220 2,435 +0.21(+2.35%) May 13, 2024 8.995 9.008 8.970 9.008 1,438 +0.27(+3.13%) May 10, 2024 8.970 8.970 8.580 8.735 577 -0.21(-2.29%) May 09, 2024 8.660 8.940 8.585 8.940 1,274 +0.42(+4.99%) May 08, 2024 8.515 8.515 8.515 8.515 660 -0.16(-1.90%) May 07, 2024 8.710 8.710 8.680 8.680 1,525 +0.00(+0.06%) May 06, 2024 8.675 8.675 8.675 8.675 757 -0.01(-0.17%) May 03, 2024 8.695 8.970 8.690 8.690 4,721 +0.00(+0.06%) May 02, 2024 8.665 8.685 8.620 8.685 606 +0.04(+0.40%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.