Click Holdings Limited - Ordinary Share (CLIK)

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

Date Range:

2025-08-03 - 2025-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	7.00	7.49	6.95	7.06	63,377	7.06
10/30/2025	6.90	7.41	6.63	7.16	64,216	7.16
10/29/2025	8.18	8.79	7.37	7.47	258,240	7.47
10/28/2025	10.02	10.19	7.30	7.56	575,053	7.56
10/27/2025	10.69	11.80	9.11	10.46	15,695,058	10.46
10/24/2025	6.19	6.39	5.80	6.21	2,751,618	6.21
10/23/2025	5.82	6.12	5.82	6.02	12,033	6.02
10/22/2025	6.55	6.55	5.84	5.99	20,887	5.99
10/21/2025	6.48	6.65	6.12	6.65	20,051	6.65
10/20/2025	6.95	7.00	6.45	6.50	37,961	6.50
10/17/2025	7.04	7.29	6.90	7.01	22,524	7.01
10/16/2025	7.44	7.44	6.92	7.04	47,041	7.04
10/15/2025	7.55	7.78	7.30	7.44	55,304	7.44
10/14/2025	8.05	8.41	7.40	7.53	93,029	7.53
10/13/2025	7.59	11.39	7.21	8.85	313,634	8.85
10/10/2025	7.04	8.07	6.65	7.56	82,684	7.56
10/09/2025	0.28	0.28	0.27	0.28	981,482	8.39
10/08/2025	0.27	0.28	0.27	0.28	456,107	8.51
10/07/2025	0.27	0.28	0.25	0.27	2,535,431	8.22
10/06/2025	0.32	0.33	0.30	0.32	440,720	9.45
10/03/2025	0.32	0.33	0.30	0.31	1,405,806	9.31
10/02/2025	0.29	0.31	0.26	0.29	1,278,318	8.79
10/01/2025	0.30	0.31	0.29	0.30	2,214,815	9.09
9/30/2025	0.30	0.30	0.30	0.30	78,883,693	9.12
9/29/2025	0.31	0.31	0.29	0.29	334,622	8.85
9/26/2025	0.30	0.31	0.30	0.30	118,594	9.09
9/25/2025	0.31	0.32	0.30	0.30	276,118	9.04
9/24/2025	0.31	0.32	0.29	0.32	356,584	9.46
9/23/2025	0.31	0.32	0.30	0.31	204,478	9.19
9/22/2025	0.31	0.31	0.30	0.31	279,448	9.44
9/19/2025	0.31	0.32	0.30	0.31	329,772	9.32
9/18/2025	0.31	0.32	0.31	0.32	190,859	9.58
9/17/2025	0.30	0.33	0.30	0.32	258,057	9.53
9/16/2025	0.35	0.35	0.32	0.33	318,030	9.83
9/15/2025	0.34	0.36	0.33	0.34	487,928	10.05
9/12/2025	0.33	0.35	0.32	0.34	534,297	10.35
9/11/2025	0.33	0.34	0.33	0.34	464,442	10.15
9/10/2025	0.33	0.37	0.32	0.35	10,130,378	10.38
9/09/2025	0.31	0.39	0.29	0.36	2,568,036	10.77
9/08/2025	0.30	0.33	0.28	0.31	1,214,298	9.35
9/05/2025	0.29	0.32	0.28	0.30	551,846	8.93
9/04/2025	0.31	0.31	0.26	0.28	639,591	8.52
9/03/2025	0.30	0.32	0.30	0.31	201,116	9.25
9/02/2025	0.31	0.32	0.30	0.31	157,927	9.31
8/29/2025	0.31	0.32	0.30	0.32	275,324	9.51
8/28/2025	0.33	0.34	0.31	0.31	236,227	9.42
8/27/2025	0.34	0.34	0.32	0.32	217,060	9.68
8/26/2025	0.34	0.35	0.32	0.34	550,505	10.05
8/25/2025	0.33	0.34	0.31	0.32	275,664	9.71
8/22/2025	0.33	0.35	0.32	0.33	384,947	9.80
8/21/2025	0.34	0.35	0.33	0.33	314,081	9.95
8/20/2025	0.34	0.35	0.34	0.35	276,619	10.43
8/19/2025	0.34	0.36	0.33	0.34	414,782	10.06
8/18/2025	0.32	0.36	0.32	0.35	765,649	10.38
8/15/2025	0.33	0.35	0.32	0.34	278,643	10.13
8/14/2025	0.32	0.34	0.31	0.34	514,531	10.17
8/13/2025	0.31	0.35	0.31	0.35	774,037	10.47
8/12/2025	0.31	0.33	0.30	0.32	734,419	9.66
8/11/2025	0.31	0.34	0.30	0.32	1,460,871	9.71
8/08/2025	0.39	0.40	0.33	0.33	35,091,651	9.99
8/07/2025	0.33	0.37	0.31	0.37	6,677,546	11.07
8/06/2025	0.35	0.35	0.33	0.34	333,306	10.17
8/05/2025	0.35	0.36	0.34	0.35	161,049	10.56
8/04/2025	0.33	0.36	0.33	0.35	200,703	10.50