Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Click Holdings Limited (CLIK) Historical Prices

CLIK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.690.710.640.640.64-4.34%123,6990.27
Oct 29, 20260.680.720.660.670.67-2.62%62,3320.14
Oct 28, 20260.680.740.640.690.69-0.44%149,4070.33
Oct 27, 20260.750.760.600.690.69-10.29%343,7180.78
Oct 26, 20260.870.960.770.770.77-12.73%365,4780.83
Oct 23, 20261.301.340.820.880.88-31.78%13,089,13056.77
Oct 22, 20261.171.651.151.291.29+10.26%4,300,24226.40
Oct 21, 20261.141.211.131.171.17+2.63%30,6940.19
Oct 20, 20261.141.141.091.141.14+1.79%14,2810.09
Oct 19, 20261.081.151.081.121.12+0.99%35,8170.21
Oct 16, 20261.101.141.081.111.11-3.57%28,0260.17
Oct 15, 20261.171.171.151.151.15+0.00%47,3700.28
Oct 14, 20261.111.171.081.151.15+4.55%43,9320.25
Oct 13, 20261.111.181.081.101.10+0.92%54,6440.21
Oct 12, 20261.061.151.061.091.09+1.87%84,3580.32
Oct 09, 20261.111.121.051.071.07-1.83%19,1660.07
Oct 08, 20261.091.251.051.091.09-1.80%139,2110.52
Oct 07, 20261.091.271.061.111.11+1.83%168,2090.64
Oct 06, 20261.081.101.071.091.09+0.00%12,0670.05
Oct 05, 20261.071.101.061.091.09+2.83%14,8450.06
Oct 02, 20261.131.131.061.061.06-3.64%21,8700.08
Oct 01, 20261.111.141.101.101.10+0.00%22,9310.09
Sep 30, 20261.111.131.101.101.10-3.51%12,5860.05
Sep 29, 20261.131.151.101.141.14-0.87%13,9300.05
Sep 28, 20261.111.171.111.151.15+0.88%22,0260.08
Sep 25, 20261.191.401.121.141.14-1.72%290,6681.10
Sep 24, 20261.141.201.121.161.16-0.85%23,5770.09
Sep 23, 20261.171.171.121.171.17-1.68%22,9820.09
Sep 22, 20261.191.211.181.191.19-2.46%30,6760.12
Sep 21, 20261.211.251.191.221.22+0.83%12,2300.05
Sep 18, 20261.211.241.161.211.21+0.00%36,4420.13
Sep 17, 20261.221.251.201.211.21-3.97%39,1770.14
Sep 16, 20261.251.371.251.261.26+1.61%125,4400.46
Sep 15, 20261.241.291.191.241.24-2.36%989,8573.82
Sep 14, 20261.251.301.251.271.27-4.51%62,0950.24
Sep 11, 20261.341.401.241.331.33+6.40%232,8540.89
Sep 10, 20260.971.280.961.251.25+8.70%6,669,58835.57
Sep 09, 20261.331.341.101.151.15-13.53%36,0540.19
Sep 08, 20261.351.361.321.331.33-1.85%28,0310.12
Sep 07, 20261.371.371.341.361.36+0.00%00.00
Sep 04, 20261.371.371.341.361.36-1.09%8,4940.01
Sep 03, 20261.371.431.371.371.37+0.00%10,1040.01
Sep 02, 20261.431.461.361.371.37-4.20%32,9610.04
Sep 01, 20261.471.491.391.431.43+3.62%128,2500.15
Aug 31, 20261.371.401.361.381.38+0.00%9,2720.01
Aug 28, 20261.421.421.351.381.38+2.22%9,4190.01
Aug 27, 20261.331.421.321.351.35+2.27%31,7440.03
Aug 26, 20261.381.381.321.321.32-2.94%18,1680.02
Aug 25, 20261.361.501.341.361.36+0.00%130,6650.13
Aug 24, 20261.351.421.341.361.36-2.16%17,0100.02