Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	0.5100	0.5300	0.5037	0.5234	249,693	-0.01(-1.99%)
Jun 05, 2025	0.5500	0.5869	0.5050	0.5340	688,901	-0.00(-0.19%)
Jun 04, 2025	0.5209	0.5500	0.4611	0.5350	409,159	-0.01(-0.93%)
Jun 03, 2025	0.5300	0.6100	0.5130	0.5400	1,061,234	+0.04(+6.93%)
Jun 02, 2025	0.4725	0.5370	0.4725	0.5050	826,616	+0.01(+2.64%)
May 30, 2025	0.5400	0.5470	0.4821	0.4920	729,105	-0.04(-7.52%)
May 29, 2025	0.5100	0.5580	0.5100	0.5320	463,068	-0.01(-0.93%)
May 28, 2025	0.5123	0.5611	0.5100	0.5370	626,613	+0.00(+0.47%)
May 27, 2025	0.5952	0.6277	0.5187	0.5345	1,685,239	-0.09(-15.02%)
May 23, 2025	0.6350	0.7000	0.6147	0.6290	1,713,145	-0.03(-4.70%)
May 22, 2025	0.6473	0.7033	0.6100	0.6600	2,148,922	-0.01(-1.64%)
May 21, 2025	0.6496	0.7096	0.6034	0.6710	3,705,282	-0.03(-4.14%)
May 20, 2025	0.5190	0.7400	0.5190	0.7000	39,027,392	+0.18(+34.62%)
May 19, 2025	0.4451	0.6800	0.4451	0.5200	13,645,892	+0.04(+8.63%)
May 16, 2025	0.5900	0.6200	0.4430	0.4787	12,354,551	-0.23(-32.56%)
May 15, 2025	0.9700	1.140	0.6216	0.7098	484,956,480	+0.43(+153.50%)
May 14, 2025	0.2665	0.3000	0.2496	0.2800	2,561,011	+0.02(+6.26%)
May 13, 2025	0.2403	0.2798	0.2403	0.2635	1,171,693	+0.00(+0.96%)
May 12, 2025	0.2379	0.3050	0.2379	0.2610	4,361,812	+0.01(+4.40%)
May 09, 2025	0.2313	0.2670	0.2295	0.2500	1,411,437	+0.01(+4.17%)
May 08, 2025	0.2310	0.2447	0.2251	0.2400	1,090,726	+0.00(+0.04%)
May 07, 2025	0.2480	0.2550	0.2300	0.2399	1,174,238	-0.02(-6.65%)
May 06, 2025	0.2400	0.2600	0.2400	0.2570	1,445,243	-0.00(-1.49%)
May 05, 2025	0.2656	0.2800	0.2400	0.2609	4,750,040	-0.08(-24.38%)
May 02, 2025	0.2209	0.3940	0.2103	0.3450	35,336,592	+0.13(+59.50%)
May 01, 2025	0.2101	0.2300	0.2101	0.2163	726,699	-0.00(-1.68%)
Apr 30, 2025	0.2300	0.2300	0.2050	0.2200	1,117,282	-0.01(-4.10%)
Apr 29, 2025	0.2306	0.2437	0.2200	0.2294	757,059	-0.01(-3.49%)
Apr 28, 2025	0.2500	0.2559	0.2100	0.2377	1,009,600	-0.02(-6.75%)
Apr 25, 2025	0.2600	0.2800	0.2401	0.2549	1,479,406	-0.01(-3.08%)
Apr 24, 2025	0.2415	0.2952	0.2342	0.2630	3,236,807	+0.02(+9.95%)
Apr 23, 2025	0.2670	0.2798	0.2250	0.2392	1,948,848	-0.02(-6.93%)
Apr 22, 2025	0.1968	0.2700	0.1950	0.2570	7,662,286	+0.05(+24.27%)
Apr 21, 2025	0.3355	0.3400	0.1600	0.2068	7,215,571	-0.15(-41.75%)
Apr 17, 2025	0.5901	0.5901	0.2500	0.3550	13,519,509	-0.33(-48.18%)
Apr 16, 2025	2.630	2.700	0.5800	0.6851	22,638,986	-1.97(-74.20%)
Apr 15, 2025	2.960	3.030	2.650	2.655	4,547,469	-0.31(-10.30%)
Apr 14, 2025	3.050	3.120	2.930	2.960	3,873,620	-0.12(-3.90%)
Apr 11, 2025	3.010	3.190	2.900	3.080	4,563,552	+0.03(+0.98%)
Apr 10, 2025	2.810	3.120	2.700	3.050	2,958,208	+0.31(+11.31%)
Apr 09, 2025	2.730	2.840	2.660	2.740	459,336	-0.10(-3.52%)
Apr 08, 2025	2.840	2.900	2.700	2.840	902,026	-0.01(-0.35%)
Apr 07, 2025	2.810	2.920	2.000	2.850	3,242,005	+0.08(+2.89%)
Apr 04, 2025	2.820	2.950	2.600	2.770	8,192,165	+0.13(+4.92%)
Apr 03, 2025	2.330	2.800	2.330	2.640	161,968	+0.31(+13.30%)
Apr 02, 2025	2.500	2.547	2.150	2.330	715,258	-0.31(-11.74%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Click Holdings Limited - Ordinary Share (NQ:CLIK)

Historical Prices

Popular Pages