Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Click Holdings Limited - Ordinary Share (NQ:CLIK)

0.4920 -0.0400 (-7.52%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.5400 0.5470 0.4821 0.4920 726,782 -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%)
Apr 01, 2025 2.660 3.200 2.600 2.640 353,595 -0.06(-2.22%)
Mar 31, 2025 2.430 2.840 2.410 2.700 59,411 +0.19(+7.57%)
Mar 28, 2025 2.670 2.700 2.450 2.510 52,004 -0.19(-7.04%)
Mar 27, 2025 2.590 2.905 2.590 2.700 56,631 +0.14(+5.47%)
Mar 26, 2025 2.430 2.560 2.350 2.560 70,154 +0.03(+1.19%)
Mar 25, 2025 2.910 3.126 2.530 2.530 445,326 -0.65(-20.44%)
Mar 24, 2025 2.910 3.430 2.910 3.180 803,457 +0.42(+15.22%)
Mar 21, 2025 2.060 2.950 2.060 2.760 1,069,379 +0.71(+34.63%)
Mar 20, 2025 1.820 2.489 1.820 2.050 395,448 +0.17(+8.98%)
Mar 19, 2025 1.680 1.990 1.570 1.881 417,581 +0.24(+14.70%)
Mar 18, 2025 1.570 1.741 1.530 1.640 385,927 +0.21(+14.69%)
Mar 17, 2025 1.330 1.750 1.100 1.430 622,134 +0.17(+13.49%)
Mar 14, 2025 1.290 1.530 1.230 1.260 138,562 +0.04(+3.28%)
Mar 13, 2025 1.030 1.230 1.000 1.220 154,316 +0.23(+23.23%)
Mar 12, 2025 0.9900 1.040 0.9900 0.9900 13,700 -0.00(-0.01%)
Mar 11, 2025 0.9925 1.040 0.9900 0.9901 14,904 +0.01(+0.52%)
Mar 10, 2025 0.9400 1.000 0.9400 0.9850 24,054 +0.02(+2.22%)
Mar 07, 2025 1.006 1.006 0.9636 0.9636 3,824 +0.01(+1.32%)
Mar 06, 2025 1.010 1.013 0.9510 0.9510 6,514 -0.10(-9.43%)
Mar 05, 2025 0.9600 1.050 0.9511 1.050 16,331 +0.05(+4.69%)
Mar 04, 2025 1.120 1.170 0.9120 1.003 81,447 -0.18(-14.96%)
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.