CBK Holdings Limited (HKG:8428)
Hong Kong
· Delayed Price · Currency is HKD 0.680
+0.050 (7.94%)
Jun 30, 2025, 3:59 PM HKT
CBK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.51 | 0.71 | 0.51 | 0.68 | 0.68 | 7.94% | 2,445,680 |
| Jun 27, 2025 | 0.50 | 0.65 | 0.44 | 0.63 | 0.63 | 23.53% | 2,320,000 |
| Jun 26, 2025 | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -5.56% | 1,310,000 |
| Jun 25, 2025 | 0.55 | 0.55 | 0.50 | 0.54 | 0.54 | 1.89% | 1,428,600 |
| Jun 24, 2025 | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | 9.28% | 430,000 |
| Jun 23, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | 1.04% | 240,000 |
| Jun 20, 2025 | 0.52 | 0.54 | 0.48 | 0.48 | 0.48 | -11.11% | 620,000 |
| Jun 19, 2025 | 0.52 | 0.54 | 0.50 | 0.54 | 0.54 | -3.57% | 80,000 |
| Jun 18, 2025 | 0.50 | 0.59 | 0.50 | 0.56 | 0.56 | -11.11% | 310,266 |
| Jun 17, 2025 | 0.46 | 0.69 | 0.45 | 0.63 | 0.63 | 34.04% | 620,000 |
| Jun 16, 2025 | 0.48 | 0.50 | 0.46 | 0.47 | 0.47 | -9.62% | 730,000 |
| Jun 13, 2025 | 0.52 | 0.52 | 0.46 | 0.52 | 0.52 | -1.89% | 380,000 |
| Jun 12, 2025 | 0.49 | 0.54 | 0.49 | 0.53 | 0.53 | 9.28% | 242,920 |
| Jun 11, 2025 | 0.46 | 0.49 | 0.45 | 0.49 | 0.49 | 6.59% | 174,000 |
| Jun 10, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 7.06% | 240,000 |
| Jun 9, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.16% | 44,000 |
| Jun 6, 2025 | 0.46 | 0.47 | 0.43 | 0.43 | 0.43 | -5.49% | 450,000 |
| Jun 5, 2025 | 0.44 | 0.49 | 0.42 | 0.46 | 0.46 | -8.08% | 1,060,000 |
| Jun 4, 2025 | 0.45 | 0.50 | 0.42 | 0.50 | 0.50 | 17.86% | 540,000 |
| Jun 3, 2025 | 0.50 | 0.50 | 0.42 | 0.42 | 0.42 | -12.50% | 560,000 |
| Jun 2, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | -5.88% | 90,000 |
| May 30, 2025 | 0.49 | 0.54 | 0.49 | 0.51 | 0.51 | - | 230,000 |
| May 29, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -1.92% | 30,000 |
| May 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.00% | 40,000 |
| May 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.66% | 100,000 |
| May 26, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 9.28% | 240,000 |
| May 23, 2025 | 0.48 | 0.53 | 0.46 | 0.49 | 0.49 | -1.02% | 460,000 |
| May 22, 2025 | 0.47 | 0.50 | 0.46 | 0.49 | 0.49 | -7.55% | 820,000 |
| May 21, 2025 | 0.45 | 0.53 | 0.45 | 0.53 | 0.53 | 10.42% | 410,000 |
| May 20, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.13% | 130,000 |
| May 19, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 2.17% | 230,000 |
| May 16, 2025 | 0.52 | 0.52 | 0.45 | 0.46 | 0.46 | -13.21% | 1,270,000 |
| May 15, 2025 | 0.44 | 0.55 | 0.39 | 0.53 | 0.53 | 13.98% | 810,040 |
| May 14, 2025 | 0.49 | 0.53 | 0.44 | 0.47 | 0.47 | -7.00% | 790,000 |
| May 13, 2025 | 0.48 | 0.55 | 0.45 | 0.50 | 0.50 | -5.66% | 790,000 |
| May 12, 2025 | 0.48 | 0.55 | 0.48 | 0.53 | 0.53 | 17.78% | 750,000 |
| May 9, 2025 | 0.46 | 0.58 | 0.45 | 0.45 | 0.45 | -25.00% | 1,020,000 |
| May 8, 2025 | 0.50 | 0.65 | 0.42 | 0.60 | 0.60 | 33.33% | 630,000 |
| May 7, 2025 | 0.46 | 0.46 | 0.46 | 0.45 | 0.45 | 1.12% | 30,000 |
| May 6, 2025 | 0.48 | 0.53 | 0.45 | 0.45 | 0.45 | -16.04% | 260,000 |
| May 2, 2025 | 0.68 | 0.68 | 0.48 | 0.53 | 0.53 | -23.19% | 1,090,000 |
| Apr 30, 2025 | 0.45 | 0.72 | 0.45 | 0.69 | 0.69 | 53.33% | 704,800 |
| Apr 29, 2025 | 0.45 | 0.49 | 0.43 | 0.45 | 0.45 | 1.12% | 600,000 |
| Apr 28, 2025 | 0.45 | 0.49 | 0.42 | 0.45 | 0.45 | 1.14% | 450,000 |
| Apr 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 10,000 |
| Apr 24, 2025 | 0.39 | 0.45 | 0.36 | 0.44 | 0.44 | 12.82% | 100,000 |
| Apr 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | - |
| Apr 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | - |
| Apr 17, 2025 | 0.40 | 0.41 | 0.34 | 0.41 | 0.41 | 2.50% | 290,000 |
| Apr 16, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 80,000 |
| Apr 15, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 6.33% | 180,000 |
| Apr 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 9.72% | 30,000 |
| Apr 11, 2025 | 0.42 | 0.42 | 0.35 | 0.36 | 0.36 | -14.29% | 380,000 |
| Apr 10, 2025 | 0.48 | 0.48 | 0.48 | 0.42 | 0.42 | - | 10,000 |
| Apr 9, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -6.67% | 50,000 |
| Apr 8, 2025 | 0.41 | 0.46 | 0.41 | 0.45 | 0.45 | 18.42% | 80,000 |
| Apr 7, 2025 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | - | 90,000 |
| Apr 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10,000 |
| Apr 2, 2025 | 0.39 | 0.39 | 0.35 | 0.38 | 0.38 | 8.57% | 60,000 |
| Apr 1, 2025 | 0.42 | 0.40 | 0.35 | 0.35 | 0.35 | -11.39% | 90,000 |
| Mar 31, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | 8.22% | 40,000 |
| Mar 28, 2025 | 0.37 | 0.37 | 0.34 | 0.37 | 0.37 | -1.35% | 100,000 |
| Mar 27, 2025 | 0.35 | 0.39 | 0.31 | 0.37 | 0.37 | 7.25% | 540,000 |
| Mar 26, 2025 | 0.41 | 0.41 | 0.35 | 0.35 | 0.35 | -26.60% | 960,000 |
| Mar 25, 2025 | 0.48 | 0.48 | 0.40 | 0.47 | 0.47 | -7.84% | 480,800 |
| Mar 24, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 111,720 |
| Mar 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 3,200 |
| Mar 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 20,000 |
| Mar 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Mar 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Mar 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.00% | 10,000 |
| Mar 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 40,000 |
| Mar 13, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -12.28% | 160,000 |
| Mar 12, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | 30,000 |
| Mar 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Mar 10, 2025 | 0.58 | 0.58 | 0.58 | 0.57 | 0.57 | 7.55% | 10,000 |
| Mar 7, 2025 | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -5.36% | 140,000 |
| Mar 6, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.08% | 40,800 |
| Mar 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 20,000 |
| Mar 4, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 7.27% | 40,000 |
| Mar 3, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | - | 30,000 |
| Feb 28, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | - | 60,000 |
| Feb 27, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -3.51% | 60,000 |
| Feb 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 25, 2025 | 0.51 | 0.57 | 0.51 | 0.57 | 0.57 | -5.00% | 40,000 |
| Feb 24, 2025 | 0.60 | 0.65 | 0.56 | 0.60 | 0.60 | - | 130,000 |
| Feb 21, 2025 | 0.65 | 0.69 | 0.59 | 0.60 | 0.60 | 3.45% | 169,760 |
| Feb 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 20,000 |
| Feb 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 10,000 |
| Feb 18, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 100,000 |
| Feb 17, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 160,000 |
| Feb 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 100,000 |
| Feb 13, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 70,000 |
| Feb 12, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | - | 160,000 |
| Feb 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 70,000 |
| Feb 10, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 60,000 |
| Feb 7, 2025 | 0.65 | 0.68 | 0.60 | 0.60 | 0.60 | - | 140,000 |
| Feb 6, 2025 | 0.65 | 0.66 | 0.57 | 0.60 | 0.60 | 3.45% | 100,200 |
| Feb 5, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 5.45% | 40,000 |
| Feb 4, 2025 | 0.55 | 0.63 | 0.55 | 0.55 | 0.55 | -14.06% | 50,000 |