OTC Markets OTCPK
USD
CK Asset Holdings Limited (CHKGF)
5.80
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.80
5.80
5.80
5.80
5.80
-
Oct 29, 2026
5.80
5.80
5.80
5.80
5.80
-
Oct 28, 2026
5.80
5.80
5.80
5.80
5.80
300
Oct 27, 2026
5.71
5.71
5.71
5.71
5.71
600
Oct 26, 2026
5.94
5.94
5.94
5.94
5.94
-
Oct 23, 2026
5.94
5.94
5.94
5.94
5.94
-
Oct 22, 2026
5.94
5.94
5.94
5.94
5.94
-
Oct 21, 2026
5.94
5.94
5.94
5.94
5.94
-
Oct 20, 2026
5.94
5.94
5.94
5.94
5.94
-
Oct 19, 2026
5.94
5.94
5.94
5.94
5.94
-
Oct 16, 2026
5.94
5.94
5.94
5.94
5.94
-
Oct 15, 2026
5.94
5.94
5.94
5.94
5.94
-
Oct 14, 2026
5.63
5.94
5.63
5.94
5.94
1,100
Oct 13, 2026
5.99
5.99
5.99
5.99
5.99
-
Oct 12, 2026
5.99
5.99
5.99
5.99
5.99
-
Oct 9, 2026
5.99
5.99
5.99
5.99
5.99
-
Oct 8, 2026
5.99
5.99
5.99
5.99
5.99
300
Oct 7, 2026
6.00
6.00
6.00
6.00
6.00
-
Oct 6, 2026
5.30
6.00
5.26
6.00
6.00
12,600
Oct 5, 2026
5.82
5.82
5.82
5.82
5.82
-
Oct 2, 2026
6.00
6.20
5.82
5.82
5.82
64,900
Oct 1, 2026
5.83
5.83
5.83
5.83
5.83
-
Sep 30, 2026
5.83
5.83
5.83
5.83
5.83
-
Sep 29, 2026
5.82
5.83
5.70
5.83
5.83
1,400
Sep 28, 2026
5.91
5.95
5.91
5.95
5.95
600
Sep 25, 2026
6.00
6.00
6.00
6.00
6.00
-
Sep 24, 2026
6.00
6.00
6.00
6.00
6.00
-
Sep 23, 2026
6.00
6.00
6.00
6.00
6.00
-
Sep 22, 2026
6.00
6.00
6.00
6.00
6.00
-
Sep 21, 2026
6.00
6.00
6.00
6.00
6.00
-
Sep 18, 2026
6.00
6.00
6.00
6.00
6.00
1,500
Sep 17, 2026
6.15
6.15
6.15
6.15
6.15
-
Sep 16, 2026
6.15
6.15
6.15
6.15
6.15
-
Sep 15, 2026
6.15
6.15
6.15
6.15
6.15
-
Sep 14, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
6.15
6.15
6.15
6.15
6.15
4,800
Sep 11, 2026
6.14
6.14
6.14
6.14
6.09
800
Sep 10, 2026
6.24
6.24
6.24
6.24
6.19
-
Sep 9, 2026
6.24
6.24
6.24
6.24
6.19
-
Sep 8, 2026
6.24
6.24
6.24
6.24
6.19
-
Sep 4, 2026
6.24
6.24
6.24
6.24
6.19
-
Sep 3, 2026
6.24
6.24
6.24
6.24
6.19
-
Sep 2, 2026
6.24
6.24
6.24
6.24
6.19
-
Sep 1, 2026
6.24
6.24
6.24
6.24
6.19
-
Aug 31, 2026
6.24
6.24
6.24
6.24
6.19
-
Aug 28, 2026
6.24
6.24
6.24
6.24
6.19
-
Aug 27, 2026
6.24
6.24
6.24
6.24
6.19
-
Aug 26, 2026
6.24
6.24
6.24
6.24
6.19
-
Aug 25, 2026
6.24
6.24
6.24
6.24
6.19
400
Aug 24, 2026
5.94
5.94
5.94
5.94
5.89
-
Aug 21, 2026
5.94
5.94
5.94
5.94
5.89
-
Aug 20, 2026
5.94
5.94
5.94
5.94
5.89
-
Aug 19, 2026
5.41
5.94
5.41
5.94
5.89
1,100
Aug 18, 2026
6.00
6.00
6.00
6.00
5.95
-
Aug 17, 2026
6.00
6.00
6.00
6.00
5.95
600
Aug 14, 2026
6.00
6.00
5.74
5.74
5.69
4,600
Aug 13, 2026
5.91
5.91
5.91
5.91
5.86
-
Aug 12, 2026
5.91
5.91
5.91
5.91
5.86
-
Aug 11, 2026
5.93
6.00
5.91
5.91
5.86
8,600
Aug 10, 2026
6.14
6.14
6.14
6.14
6.09
-
Aug 7, 2026
6.14
6.14
6.14
6.14
6.09
-
Aug 6, 2026
6.14
6.14
6.14
6.14
6.09
-
Aug 5, 2026
6.14
6.14
6.14
6.14
6.09
-
Aug 4, 2026
6.14
6.14
6.14
6.14
6.09
-
Aug 3, 2026
6.14
6.14
6.14
6.14
6.09
-
Jul 31, 2026
6.14
6.14
6.14
6.14
6.09
-
Jul 30, 2026
6.14
6.14
6.14
6.14
6.09
-
Jul 29, 2026
6.14
6.14
6.14
6.14
6.09
-
Jul 28, 2026
6.14
6.14
6.14
6.14
6.09
-
Jul 27, 2026
6.24
6.24
6.14
6.14
6.09
1,600
Jul 24, 2026
5.65
5.65
5.65
5.65
5.60
-
Jul 23, 2026
5.65
5.65
5.65
5.65
5.60
-
Jul 22, 2026
5.65
5.65
5.65
5.65
5.60
2,000
Jul 21, 2026
5.89
5.89
5.89
5.89
5.85
-
Jul 20, 2026
5.89
5.89
5.89
5.89
5.85
-
Jul 17, 2026
5.89
5.89
5.89
5.89
5.85
-
Jul 16, 2026
5.89
5.89
5.89
5.89
5.85
-
Jul 15, 2026
5.89
5.89
5.89
5.89
5.85
-
Jul 14, 2026
5.89
5.89
5.89
5.89
5.85
-
Jul 13, 2026
5.89
5.89
5.89
5.89
5.85
-
Jul 10, 2026
5.89
5.89
5.89
5.89
5.85
-
Jul 9, 2026
5.89
5.89
5.89
5.89
5.85
-
Jul 8, 2026
5.89
5.89
5.89
5.89
5.85
-
Jul 7, 2026
5.89
5.89
5.89
5.89
5.85
-
Jul 6, 2026
5.89
5.89
5.89
5.89
5.85
-
Jul 2, 2026
5.89
5.89
5.89
5.89
5.85
-
Jul 1, 2026
5.89
5.89
5.89
5.89
5.85
-
Jun 30, 2026
5.89
5.89
5.89
5.89
5.85
-
Jun 29, 2026
5.89
5.89
5.89
5.89
5.85
-
Jun 26, 2026
5.89
5.89
5.89
5.89
5.85
-
Jun 25, 2026
5.89
5.89
5.89
5.89
5.85
-
Jun 24, 2026
5.89
5.89
5.89
5.89
5.85
-
Jun 23, 2026
5.89
5.89
5.89
5.89
5.85
-
Jun 22, 2026
5.89
5.89
5.89
5.89
5.85
-
Jun 18, 2026
5.89
5.89
5.89
5.89
5.85
-
Jun 17, 2026
5.89
5.89
5.89
5.89
5.85
-
Jun 16, 2026
5.89
5.89
5.89
5.89
5.85
-
Jun 15, 2026
5.89
5.89
5.89
5.89
5.85
-
Jun 12, 2026
5.89
5.89
5.89
5.89
5.85
900
Jun 11, 2026
5.94
5.94
5.94
5.94
5.89
-
Jun 10, 2026
5.94
5.94
5.94
5.94
5.89
-
Jun 9, 2026
5.94
5.94
5.94
5.94
5.89
-
Jun 8, 2026
5.94
5.94
5.94
5.94
5.89
-
Jun 5, 2026
5.94
5.94
5.94
5.94
5.89
-
Jun 4, 2026
5.94
5.94
5.94
5.94
5.89
300
Jun 3, 2026
6.00
6.00
6.00
6.00
5.95
-
Jun 2, 2026
6.00
6.00
6.00
6.00
5.95
-
Jun 1, 2026
6.00
6.00
6.00
6.00
5.95
-
May 29, 2026
6.00
6.00
6.00
6.00
5.95
-
May 28, 2026
6.00
6.00
6.00
6.00
5.95
-
May 27, 2026
0.177
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
6.00
6.00
6.00
6.00
5.95
-
May 26, 2026
6.00
6.00
6.00
6.00
5.77
-
May 22, 2026
6.00
6.00
6.00
6.00
5.77
200
May 21, 2026
6.42
6.42
6.42
6.42
6.18
-
May 20, 2026
6.42
6.42
6.42
6.42
6.18
-
May 19, 2026
6.42
6.42
6.42
6.42
6.18
-
May 18, 2026
6.42
6.42
6.42
6.42
6.18
400
May 15, 2026
6.70
6.70
6.70
6.70
6.45
-
May 14, 2026
6.70
6.70
6.70
6.70
6.45
-
May 13, 2026
6.70
6.70
6.70
6.70
6.45
200
May 12, 2026
6.80
6.80
6.80
6.80
6.55
-
May 11, 2026
6.80
6.80
6.80
6.80
6.55
-
May 8, 2026
6.80
6.80
6.80
6.80
6.55
200
May 7, 2026
6.55
6.55
6.55
6.55
6.30
-
May 6, 2026
6.55
6.55
6.55
6.55
6.30
500
May 5, 2026
6.12
6.12
6.12
6.12
5.89
-
May 4, 2026
6.12
6.12
6.12
6.12
5.89
-
May 1, 2026
6.12
6.12
6.12
6.12
5.89
-
Apr 30, 2026
6.12
6.12
6.12
6.12
5.89
-
Apr 29, 2026
6.12
6.12
6.12
6.12
5.89
-
Apr 28, 2026
6.12
6.12
6.12
6.12
5.89
-
Apr 27, 2026
6.12
6.12
6.12
6.12
5.89
-
Apr 24, 2026
6.12
6.12
6.12
6.12
5.89
-
Apr 23, 2026
6.12
6.12
6.12
6.12
5.89
-
Apr 22, 2026
6.12
6.12
6.12
6.12
5.89
-
Apr 21, 2026
6.12
6.12
6.12
6.12
5.89
-
Apr 20, 2026
6.12
6.12
6.12
6.12
5.89
-
Apr 17, 2026
6.12
6.12
6.12
6.12
5.89
-
Apr 16, 2026
6.12
6.12
6.12
6.12
5.89
300
Apr 15, 2026
5.84
5.84
5.84
5.84
5.62
-
Apr 14, 2026
5.84
5.84
5.84
5.84
5.62
500
Apr 13, 2026
5.64
5.64
5.64
5.64
5.43
-
Apr 10, 2026
5.64
5.64
5.64
5.64
5.43
-
Apr 9, 2026
5.64
5.64
5.64
5.64
5.43
-
Apr 8, 2026
5.64
5.64
5.64
5.64
5.43
-
Apr 7, 2026
5.64
5.64
5.64
5.64
5.43
-
Apr 6, 2026
5.64
5.64
5.64
5.64
5.43
-
Apr 2, 2026
5.64
5.64
5.64
5.64
5.43
-
Apr 1, 2026
5.64
5.64
5.64
5.64
5.43
-
Mar 31, 2026
5.64
5.64
5.64
5.64
5.43
-
Mar 30, 2026
5.64
5.64
5.64
5.64
5.43
-
Mar 27, 2026
5.64
5.64
5.64
5.64
5.43
-
Mar 26, 2026
5.64
5.64
5.64
5.64
5.43
-
Mar 25, 2026
5.64
5.64
5.64
5.64
5.43
-
Mar 24, 2026
5.64
5.64
5.64
5.64
5.43
-
Mar 23, 2026
5.64
5.64
5.64
5.64
5.43
-
Mar 20, 2026
5.64
5.64
5.64
5.64
5.43
5,300
Mar 19, 2026
6.09
6.09
6.09
6.09
5.86
-
Mar 18, 2026
6.09
6.09
6.09
6.09
5.86
-
Mar 17, 2026
6.09
6.09
6.09
6.09
5.86
-
Mar 16, 2026
6.09
6.09
6.09
6.09
5.86
-
Mar 13, 2026
6.09
6.09
6.09
6.09
5.86
-
Mar 12, 2026
6.09
6.09
6.09
6.09
5.86
-
Mar 11, 2026
6.09
6.09
6.09
6.09
5.86
400
Mar 10, 2026
6.14
6.14
6.14
6.14
5.91
-
Mar 9, 2026
6.14
6.14
6.14
6.14
5.91
-
Mar 6, 2026
6.14
6.14
6.14
6.14
5.91
1,200
Mar 5, 2026
6.30
6.30
6.30
6.30
6.06
-
Mar 4, 2026
6.30
6.30
6.30
6.30
6.06
-
Mar 3, 2026
6.30
6.30
6.30
6.30
6.06
-
Mar 2, 2026
6.30
6.30
6.30
6.30
6.06
1,000
Feb 27, 2026
6.34
6.34
6.34
6.34
6.10
19,300
Feb 26, 2026
5.57
5.57
5.57
5.57
5.36
-
Feb 25, 2026
5.57
5.57
5.57
5.57
5.36
-
Feb 24, 2026
5.57
5.57
5.57
5.57
5.36
-
Feb 23, 2026
5.57
5.57
5.57
5.57
5.36
500
Feb 20, 2026
5.48
5.48
5.48
5.48
5.27
-
Feb 19, 2026
5.48
5.48
5.48
5.48
5.27
-
Feb 18, 2026
5.48
5.48
5.48
5.48
5.27
-
Feb 17, 2026
5.48
5.48
5.48
5.48
5.27
-
Feb 13, 2026
5.48
5.48
5.48
5.48
5.27
-
Feb 12, 2026
5.48
5.48
5.48
5.48
5.27
-
Feb 11, 2026
5.48
5.48
5.48
5.48
5.27
1,000
Feb 10, 2026
5.71
5.71
5.71
5.71
5.49
-
Feb 9, 2026
5.71
5.71
5.71
5.71
5.49
-
Feb 6, 2026
5.71
5.71
5.71
5.71
5.49
-
Feb 5, 2026
5.71
5.71
5.71
5.71
5.49
-
Feb 4, 2026
5.71
5.71
5.71
5.71
5.49
-
Feb 3, 2026
5.71
5.71
5.71
5.71
5.49
-
Feb 2, 2026
5.71
5.71
5.71
5.71
5.49
-
Jan 30, 2026
5.71
5.71
5.71
5.71
5.49
300
Jan 29, 2026
5.70
5.70
5.70
5.70
5.49
-
Jan 28, 2026
5.70
5.70
5.70
5.70
5.49
-
Jan 27, 2026
5.70
5.70
5.70
5.70
5.49
200
Jan 26, 2026
5.33
5.33
5.33
5.33
5.13
700
Jan 23, 2026
5.17
5.17
5.17
5.17
4.97
-
Jan 22, 2026
5.17
5.17
5.17
5.17
4.97
1,000
Jan 21, 2026
5.55
5.55
5.55
5.55
5.34
300
Jan 20, 2026
5.00
5.00
5.00
5.00
4.81
-
Jan 16, 2026
5.00
5.00
5.00
5.00
4.81
100
Jan 15, 2026
5.53
5.53
5.53
5.53
5.32
300
Jan 14, 2026
5.42
5.42
5.42
5.42
5.22
-
Jan 13, 2026
5.42
5.42
5.42
5.42
5.22
-
Jan 12, 2026
5.42
5.42
5.42
5.42
5.22
-
Jan 9, 2026
5.42
5.42
5.42
5.42
5.22
600
Jan 8, 2026
4.73
4.73
4.73
4.73
4.55
-
Jan 7, 2026
4.73
4.73
4.73
4.73
4.55
-
Jan 6, 2026
4.73
4.73
4.73
4.73
4.55
-
Jan 5, 2026
4.73
4.73
4.73
4.73
4.55
-
Jan 2, 2026
4.73
4.73
4.73
4.73
4.55
-
Dec 31, 2025
4.73
4.73
4.73
4.73
4.55
-
Dec 30, 2025
4.73
4.73
4.73
4.73
4.55
-
Dec 29, 2025
4.73
4.73
4.73
4.73
4.55
-
Dec 26, 2025
4.73
4.73
4.73
4.73
4.55
-
Dec 24, 2025
4.73
4.73
4.73
4.73
4.55
-
Dec 23, 2025
4.73
4.73
4.73
4.73
4.55
-
Dec 22, 2025
4.73
4.73
4.73
4.73
4.55
-
Dec 19, 2025
4.73
4.73
4.73
4.73
4.55
-
Dec 18, 2025
4.73
4.73
4.73
4.73
4.55
-
Dec 17, 2025
4.73
4.73
4.73
4.73
4.55
-
Dec 16, 2025
4.73
4.73
4.73
4.73
4.55
-
Dec 15, 2025
4.73
4.73
4.73
4.73
4.55
-
Dec 12, 2025
4.73
4.73
4.73
4.73
4.55
-
Dec 11, 2025
4.73
4.73
4.73
4.73
4.55
-
Dec 10, 2025
4.73
4.73
4.73
4.73
4.55
-
Dec 9, 2025
4.73
4.73
4.73
4.73
4.55
-
Dec 8, 2025
4.73
4.73
4.73
4.73
4.55
-
Dec 5, 2025
4.73
4.73
4.73
4.73
4.55
-
Dec 4, 2025
4.98
4.98
4.73
4.73
4.55
3,800
Dec 3, 2025
4.57
4.57
4.57
4.57
4.40
-
Dec 2, 2025
4.57
4.57
4.57
4.57
4.40
-
Dec 1, 2025
4.57
4.57
4.57
4.57
4.40
-
Nov 28, 2025
4.57
4.57
4.57
4.57
4.40
-
Nov 26, 2025
4.57
4.57
4.57
4.57
4.40
-
Nov 25, 2025
4.57
4.57
4.57
4.57
4.40
-
Nov 24, 2025
4.57
4.57
4.57
4.57
4.40
-
Nov 21, 2025
4.57
4.57
4.57
4.57
4.40
-
Nov 20, 2025
4.57
4.57
4.57
4.57
4.40
-
Nov 19, 2025
4.57
4.57
4.57
4.57
4.40
-
Nov 18, 2025
4.57
4.57
4.57
4.57
4.40
2,000
Nov 17, 2025
5.11
5.11
5.11
5.11
4.92
-
Nov 14, 2025
5.11
5.11
5.11
5.11
4.92
-
Nov 13, 2025
5.11
5.11
5.11
5.11
4.92
-
Nov 12, 2025
5.11
5.11
5.11
5.11
4.92
-
Nov 11, 2025
5.11
5.11
5.11
5.11
4.92
-
Nov 10, 2025
5.11
5.11
5.11
5.11
4.92
100
Nov 7, 2025
4.39
4.39
4.39
4.39
4.22
-
Nov 6, 2025
4.39
4.39
4.39
4.39
4.22
-
Nov 5, 2025
4.39
4.39
4.39
4.39
4.22
-
Nov 4, 2025
4.39
4.39
4.39
4.39
4.22
-
Nov 3, 2025
4.39
4.39
4.39
4.39
4.22
-
Oct 31, 2025
4.39
4.39
4.39
4.39
4.22
-
