Click Holdings Limited - Ordinary Share (CLIK)

Historical Prices For Click Holdings Limited - Ordinary Share (CLIK)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	2.82	2.95	2.60	2.79	8,186,548	2.79
4/03/2025	2.33	2.80	2.33	2.64	161,968	2.64
4/02/2025	2.50	2.55	2.15	2.33	715,258	2.33
4/01/2025	2.66	3.20	2.60	2.64	353,595	2.64
3/31/2025	2.43	2.84	2.41	2.70	59,411	2.70
3/28/2025	2.67	2.70	2.45	2.51	52,004	2.51
3/27/2025	2.59	2.90	2.59	2.70	56,631	2.70
3/26/2025	2.43	2.56	2.35	2.56	70,154	2.56
3/25/2025	2.91	3.13	2.53	2.53	445,326	2.53
3/24/2025	2.91	3.43	2.91	3.18	803,457	3.18
3/21/2025	2.06	2.95	2.06	2.76	1,069,379	2.76
3/20/2025	1.82	2.49	1.82	2.05	395,448	2.05
3/19/2025	1.68	1.99	1.57	1.88	417,581	1.88
3/18/2025	1.57	1.74	1.53	1.64	385,927	1.64
3/17/2025	1.33	1.75	1.10	1.43	622,134	1.43
3/14/2025	1.29	1.53	1.23	1.26	138,562	1.26
3/13/2025	1.03	1.23	1.00	1.22	154,316	1.22
3/12/2025	0.99	1.04	0.99	0.99	13,700	0.99
3/11/2025	0.99	1.04	0.99	0.99	14,904	0.99
3/10/2025	0.94	1.00	0.94	0.98	24,054	0.98
3/07/2025	1.01	1.01	0.96	0.96	3,824	0.96
3/06/2025	1.01	1.01	0.95	0.95	6,514	0.95
3/05/2025	0.96	1.05	0.95	1.05	16,331	1.05
3/04/2025	1.12	1.17	0.91	1.00	81,447	1.00
3/03/2025	1.16	1.18	1.11	1.18	11,446	1.18
2/28/2025	1.14	1.19	1.14	1.15	12,673	1.15
2/27/2025	1.27	1.27	1.15	1.20	26,423	1.20
2/26/2025	1.18	1.38	1.17	1.22	74,999	1.22
2/25/2025	1.26	1.27	1.13	1.13	336,504	1.13
2/24/2025	1.14	1.62	1.13	1.44	368,634	1.44
2/21/2025	1.19	1.20	1.15	1.20	5,611	1.20
2/20/2025	1.18	1.20	1.17	1.20	2,134	1.20
2/19/2025	1.13	1.20	1.13	1.18	9,218	1.18
2/18/2025	1.20	1.20	1.13	1.13	3,332	1.13
2/14/2025	1.12	1.20	1.12	1.20	13,889	1.20
2/13/2025	1.15	1.21	1.12	1.12	9,238	1.12
2/12/2025	1.29	1.29	1.12	1.17	21,556	1.17
2/11/2025	1.22	1.25	1.16	1.19	36,834	1.19
2/10/2025	1.19	1.29	1.15	1.22	19,796	1.22
2/07/2025	1.19	1.23	1.15	1.19	14,932	1.19
2/06/2025	1.18	1.25	1.17	1.22	19,877	1.22
2/05/2025	1.26	1.30	1.14	1.14	14,889	1.14
2/04/2025	1.15	1.35	1.12	1.24	46,772	1.24
2/03/2025	1.16	1.21	1.08	1.11	31,239	1.11
1/31/2025	1.15	1.25	1.15	1.17	20,287	1.17
1/30/2025	1.28	1.29	1.20	1.21	9,355	1.21
1/29/2025	1.18	1.25	1.14	1.25	14,003	1.25
1/28/2025	1.20	1.27	1.17	1.27	34,124	1.27
1/27/2025	1.18	1.35	1.13	1.24	74,561	1.24
1/24/2025	1.40	1.41	1.10	1.10	87,783	1.10
1/23/2025	1.28	1.48	1.27	1.43	161,615	1.43
1/22/2025	1.22	1.27	1.15	1.27	36,350	1.27
1/21/2025	1.18	1.22	1.17	1.17	10,854	1.17
1/17/2025	1.20	1.25	1.15	1.16	21,567	1.16
1/16/2025	1.25	1.27	1.18	1.24	16,002	1.24
1/15/2025	1.25	1.30	1.21	1.24	19,417	1.24
1/14/2025	1.18	1.39	1.18	1.21	15,670	1.21
1/13/2025	1.24	1.29	1.17	1.27	42,189	1.27
1/10/2025	1.21	1.37	1.20	1.25	20,864	1.25
1/08/2025	1.33	1.40	1.25	1.27	26,858	1.27
1/07/2025	1.39	1.40	1.27	1.30	49,850	1.30
1/06/2025	1.20	1.35	1.15	1.30	42,451	1.30