|
Live Quote:
On
|
|
|
|
|
Thursday, May 15, 2025 11:11:21 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 3/10/2022
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
21.30 |
| Volume |
4,000 |
| Split-adjusted Price |
17.25 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2022
|
+1.90 / +9.79%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
17.25
|
4,000
|
|
|
3/9/2022
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
15.71
|
0
|
|
|
3/8/2022
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
15.71
|
0
|
|
|
3/7/2022
|
+0.10 / +0.52%
|
21.20
|
21.20
|
19.40
|
19.40
|
21.18
|
15.71
|
10,200
|
|
|
3/4/2022
|
-1.90 / -8.96%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
15.63
|
100
|
|
|
3/3/2022
|
+1.90 / +9.84%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.18
|
17.17
|
12,600
|
|
|
3/2/2022
|
+0.10 / +0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
15.63
|
2,000
|
|
|
3/1/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.55
|
0
|
|
|
2/28/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.55
|
0
|
|
|
2/25/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.55
|
5,000
|
|
|
2/24/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.55
|
5,000
|
|
|
2/23/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.55
|
1,000
|
|
|
2/22/2022
|
-2.00 / -9.43%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.55
|
15,700
|
|
|
2/21/2022
|
0.00 / 0.00%
|
19.50
|
21.20
|
19.50
|
21.20
|
20.14
|
17.17
|
8,000
|
|
|
2/18/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
17.17
|
0
|
|
|
2/17/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
17.17
|
0
|
|
|
2/16/2022
|
+1.90 / +9.84%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
17.17
|
6,500
|
|
|
2/15/2022
|
-1.90 / -8.96%
|
21.20
|
21.20
|
19.30
|
19.30
|
21.20
|
15.63
|
1,600
|
|
|
2/14/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
17.17
|
0
|
|
|
2/11/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
17.17
|
0
|
|
|
2/10/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
17.17
|
0
|
|
|
2/9/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
17.17
|
0
|
|
|
2/8/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
17.17
|
400
|
|
|
2/7/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
17.17
|
0
|
|
|
1/28/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
17.17
|
0
|
|
|
1/27/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
17.17
|
0
|
|
|
1/26/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
17.17
|
0
|
|
|
1/25/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
17.17
|
0
|
|
|
1/24/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
17.17
|
0
|
|
|
1/21/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
17.17
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|