NASDAQ : CLIK
Click Holdings Limited — Price history
Consumer Discretionary · Personal Services · Hong Kong
Last price 0.6689 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Click Holdings Limited (CLIK) closed at 0.6395 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.6946 | 0.7056 | 0.6394 | 0.6395 | 125,180 | -4.40% |
| 2026-10-29 | 0.6752 | 0.7199 | 0.6569 | 0.6689 | 87,084 | -2.61% |
| 2026-10-28 | 0.6815 | 0.7409 | 0.64 | 0.6868 | 150,149 | -0.45% |
| 2026-10-27 | 0.7501 | 0.7554 | 0.6 | 0.6899 | 351,430 | -10.19% |
| 2026-10-26 | 0.87 | 0.9599 | 0.7681 | 0.7682 | 376,985 | -12.70% |
| 2026-10-23 | 1.3 | 1.335 | 0.8191 | 0.88 | 13,142,812 | -31.78% |
| 2026-10-22 | 1.17 | 1.65 | 1.15 | 1.29 | 4,435,649 | +10.26% |
| 2026-10-21 | 1.137 | 1.21 | 1.125 | 1.17 | 30,694 | +2.63% |
| 2026-10-20 | 1.14 | 1.14 | 1.09 | 1.14 | 14,281 | +1.79% |
| 2026-10-19 | 1.08 | 1.15 | 1.08 | 1.12 | 36,020 | +0.92% |
| 2026-10-16 | 1.1 | 1.14 | 1.08 | 1.11 | 28,025 | -3.50% |
| 2026-10-15 | 1.17 | 1.17 | 1.15 | 1.15 | 46,453 | +0.00% |
| 2026-10-14 | 1.105 | 1.17 | 1.08 | 1.15 | 35,134 | +4.55% |
| 2026-10-13 | 1.11 | 1.18 | 1.08 | 1.1 | 53,689 | +0.92% |
| 2026-10-12 | 1.06 | 1.145 | 1.06 | 1.09 | 80,171 | +1.87% |
| 2026-10-09 | 1.113 | 1.12 | 1.05 | 1.07 | 18,540 | -1.83% |
| 2026-10-08 | 1.09 | 1.248 | 1.05 | 1.09 | 128,868 | -1.80% |
| 2026-10-07 | 1.085 | 1.27 | 1.06 | 1.11 | 162,727 | +1.83% |
| 2026-10-06 | 1.08 | 1.1 | 1.07 | 1.09 | 9,786 | +0.00% |
| 2026-10-05 | 1.07 | 1.1 | 1.06 | 1.09 | 14,845 | +2.83% |
| 2026-10-02 | 1.13 | 1.13 | 1.06 | 1.06 | 21,793 | -3.64% |
| 2026-10-01 | 1.11 | 1.14 | 1.1 | 1.1 | 20,764 | -0.06% |
| 2026-09-30 | 1.11 | 1.13 | 1.1 | 1.101 | 12,445 | -3.45% |
| 2026-09-29 | 1.13 | 1.15 | 1.1 | 1.14 | 13,925 | -0.87% |
| 2026-09-28 | 1.11 | 1.17 | 1.11 | 1.15 | 21,977 | +0.88% |
| 2026-09-25 | 1.19 | 1.4 | 1.12 | 1.14 | 290,668 | -1.72% |
| 2026-09-24 | 1.136 | 1.199 | 1.12 | 1.16 | 23,577 | -0.85% |
| 2026-09-23 | 1.17 | 1.17 | 1.12 | 1.17 | 22,982 | -1.68% |
| 2026-09-22 | 1.188 | 1.21 | 1.18 | 1.19 | 30,676 | -2.46% |
| 2026-09-21 | 1.21 | 1.245 | 1.19 | 1.22 | 12,230 | +0.83% |
| 2026-09-18 | 1.21 | 1.235 | 1.16 | 1.21 | 36,442 | +0.00% |
| 2026-09-17 | 1.22 | 1.25 | 1.2 | 1.21 | 40,083 | -3.97% |
| 2026-09-16 | 1.25 | 1.37 | 1.25 | 1.26 | 125,440 | +1.61% |
| 2026-09-15 | 1.24 | 1.29 | 1.191 | 1.24 | 989,857 | -2.36% |
| 2026-09-14 | 1.25 | 1.3 | 1.245 | 1.27 | 62,095 | -4.51% |
| 2026-09-11 | 1.34 | 1.4 | 1.24 | 1.33 | 232,854 | +6.40% |
| 2026-09-10 | 0.973 | 1.28 | 0.96 | 1.25 | 6,669,588 | +8.70% |
| 2026-09-09 | 1.33 | 1.34 | 1.101 | 1.15 | 36,054 | -13.53% |
| 2026-09-08 | 1.35 | 1.36 | 1.32 | 1.33 | 28,031 | -1.85% |
| 2026-09-04 | 1.37 | 1.37 | 1.34 | 1.355 | 8,494 | -1.11% |
| 2026-09-03 | 1.37 | 1.43 | 1.37 | 1.37 | 12,872 | +0.01% |
| 2026-09-02 | 1.43 | 1.46 | 1.36 | 1.37 | 32,961 | -4.20% |
| 2026-09-01 | 1.47 | 1.49 | 1.39 | 1.43 | 131,770 | +3.62% |
| 2026-08-31 | 1.37 | 1.395 | 1.36 | 1.38 | 9,272 | +0.00% |
| 2026-08-28 | 1.42 | 1.42 | 1.35 | 1.38 | 11,802 | +2.22% |
| 2026-08-27 | 1.33 | 1.419 | 1.32 | 1.35 | 31,744 | +2.27% |
| 2026-08-26 | 1.375 | 1.375 | 1.32 | 1.32 | 18,168 | -2.94% |
| 2026-08-25 | 1.361 | 1.5 | 1.34 | 1.36 | 131,273 | +0.00% |
| 2026-08-24 | 1.35 | 1.418 | 1.34 | 1.36 | 17,010 | -2.16% |
| 2026-08-21 | 1.42 | 1.42 | 1.37 | 1.39 | 2,456 | +2.96% |
| 2026-08-20 | 1.35 | 1.38 | 1.34 | 1.35 | 13,416 | +0.75% |
| 2026-08-19 | 1.33 | 1.39 | 1.33 | 1.34 | 21,246 | +0.75% |
| 2026-08-18 | 1.4 | 1.4 | 1.32 | 1.33 | 31,594 | -4.32% |
| 2026-08-17 | 1.4 | 1.41 | 1.39 | 1.39 | 6,350 | -1.42% |
| 2026-08-14 | 1.39 | 1.45 | 1.37 | 1.41 | 11,949 | +1.44% |
| 2026-08-13 | 1.48 | 1.48 | 1.371 | 1.39 | 25,941 | -1.42% |
| 2026-08-12 | 1.45 | 1.46 | 1.4 | 1.41 | 20,198 | -2.08% |
| 2026-08-11 | 1.43 | 1.503 | 1.43 | 1.44 | 16,440 | -1.37% |
| 2026-08-10 | 1.38 | 1.55 | 1.38 | 1.46 | 32,083 | +5.80% |
| 2026-08-07 | 1.4 | 1.47 | 1.38 | 1.38 | 20,632 | -2.82% |
| 2026-08-06 | 1.45 | 1.5 | 1.41 | 1.42 | 35,793 | +2.16% |
| 2026-08-05 | 1.39 | 1.4 | 1.33 | 1.39 | 19,338 | +1.46% |
| 2026-08-04 | 1.38 | 1.44 | 1.361 | 1.37 | 19,640 | -1.44% |
| 2026-08-03 | 1.43 | 1.435 | 1.38 | 1.39 | 22,754 | -2.11% |
| 2026-07-31 | 1.4 | 1.446 | 1.4 | 1.42 | 37,907 | -0.70% |
| 2026-07-30 | 1.46 | 1.5 | 1.43 | 1.43 | 43,119 | +1.42% |
| 2026-07-29 | 1.52 | 1.545 | 1.41 | 1.41 | 47,054 | -9.62% |
| 2026-07-28 | 1.63 | 1.63 | 1.52 | 1.56 | 27,620 | -4.88% |
| 2026-07-27 | 1.62 | 1.69 | 1.57 | 1.64 | 46,193 | +0.61% |
| 2026-07-24 | 1.64 | 1.65 | 1.55 | 1.63 | 47,810 | +1.87% |
| 2026-07-23 | 1.63 | 1.63 | 1.548 | 1.6 | 54,645 | -1.23% |
| 2026-07-22 | 1.58 | 1.74 | 1.5 | 1.62 | 221,491 | +5.88% |
| 2026-07-21 | 1.54 | 1.59 | 1.48 | 1.53 | 187,369 | -0.65% |
| 2026-07-20 | 1.59 | 1.59 | 1.5 | 1.54 | 62,190 | +0.65% |
| 2026-07-17 | 1.7 | 1.7 | 1.48 | 1.53 | 333,241 | -11.56% |
| 2026-07-16 | 1.581 | 2.13 | 1.557 | 1.73 | 5,878,090 | +16.89% |
| 2026-07-15 | 1.49 | 1.63 | 1.46 | 1.48 | 113,206 | +5.71% |
| 2026-07-14 | 1.401 | 1.44 | 1.39 | 1.4 | 43,674 | -1.41% |
| 2026-07-13 | 1.415 | 1.435 | 1.4 | 1.42 | 27,332 | -1.39% |
| 2026-07-10 | 1.426 | 1.52 | 1.426 | 1.44 | 109,372 | +1.41% |
| 2026-07-09 | 1.447 | 1.447 | 1.4 | 1.42 | 14,044 | +2.16% |
| 2026-07-08 | 1.41 | 1.45 | 1.39 | 1.39 | 34,977 | -2.11% |
| 2026-07-07 | 1.45 | 1.47 | 1.42 | 1.42 | 44,000 | -4.05% |
| 2026-07-06 | 1.49 | 1.549 | 1.46 | 1.48 | 58,992 | -1.66% |
| 2026-07-02 | 1.471 | 1.535 | 1.47 | 1.505 | 35,667 | +2.38% |
| 2026-07-01 | 1.51 | 1.549 | 1.44 | 1.47 | 87,284 | -3.29% |
| 2026-06-30 | 1.57 | 1.59 | 1.51 | 1.52 | 60,187 | -1.30% |
| 2026-06-29 | 1.56 | 1.57 | 1.54 | 1.54 | 34,465 | -2.53% |
| 2026-06-26 | 1.571 | 1.64 | 1.55 | 1.58 | 75,716 | +0.00% |
| 2026-06-25 | 1.58 | 1.61 | 1.53 | 1.58 | 81,137 | +0.00% |
| 2026-06-24 | 1.5 | 1.67 | 1.5 | 1.58 | 247,269 | +3.95% |
| 2026-06-23 | 1.46 | 1.63 | 1.41 | 1.52 | 265,339 | +6.29% |
| 2026-06-22 | 1.455 | 1.499 | 1.41 | 1.43 | 44,210 | -1.38% |
| 2026-06-18 | 1.46 | 1.46 | 1.39 | 1.45 | 107,574 | +2.84% |
| 2026-06-17 | 1.48 | 1.5 | 1.41 | 1.41 | 147,522 | -6.00% |
| 2026-06-16 | 1.55 | 1.555 | 1.45 | 1.5 | 181,688 | -4.46% |
| 2026-06-15 | 1.67 | 1.67 | 1.54 | 1.57 | 224,427 | -0.63% |
| 2026-06-12 | 1.62 | 1.71 | 1.521 | 1.58 | 2,102,302 | -1.86% |
| 2026-06-11 | 1.67 | 1.67 | 1.55 | 1.61 | 271,771 | +0.63% |
| 2026-06-10 | 1.74 | 1.91 | 1.54 | 1.6 | 2,871,251 | +5.26% |
| 2026-06-09 | 1.8 | 2 | 1.51 | 1.52 | 876,039 | -17.39% |
| 2026-06-08 | 1.81 | 3.28 | 1.71 | 1.84 | 39,023,541 | +8.24% |
| 2026-06-05 | 1.89 | 1.935 | 1.69 | 1.7 | 173,779 | -11.92% |
| 2026-06-04 | 1.94 | 1.95 | 1.827 | 1.93 | 522,759 | -1.53% |
| 2026-06-03 | 1.94 | 1.98 | 1.92 | 1.96 | 104,404 | -1.01% |
| 2026-06-02 | 1.98 | 2.04 | 1.92 | 1.98 | 159,508 | -2.46% |
| 2026-06-01 | 2.01 | 2.07 | 1.83 | 2.03 | 466,210 | +6.28% |
| 2026-05-29 | 2.12 | 2.22 | 1.87 | 1.91 | 9,302,782 | +4.37% |
| 2026-05-28 | 1.67 | 1.87 | 1.62 | 1.83 | 217,728 | +8.28% |
| 2026-05-27 | 1.63 | 1.75 | 1.61 | 1.69 | 226,739 | +9.03% |
| 2026-05-26 | 1.42 | 1.57 | 1.41 | 1.55 | 134,811 | +9.93% |
| 2026-05-22 | 1.415 | 1.47 | 1.41 | 1.41 | 84,878 | +0.00% |
| 2026-05-21 | 1.42 | 1.44 | 1.36 | 1.41 | 129,040 | -2.76% |
| 2026-05-20 | 1.48 | 1.6 | 1.4 | 1.45 | 560,653 | +4.32% |
| 2026-05-19 | 1.44 | 1.51 | 1.355 | 1.39 | 138,252 | -3.47% |
| 2026-05-18 | 1.49 | 1.52 | 1.41 | 1.44 | 337,358 | -2.70% |
| 2026-05-15 | 1.45 | 1.51 | 1.33 | 1.48 | 197,108 | -0.67% |
| 2026-05-14 | 1.55 | 1.55 | 1.46 | 1.49 | 304,221 | -11.31% |
| 2026-05-13 | 1.71 | 1.78 | 1.59 | 1.68 | 438,752 | -12.95% |
| 2026-05-12 | 2.06 | 2.15 | 1.9 | 1.93 | 740,655 | -14.60% |