5 DAY PERFORMANCE
-3.55%
1 MONTH PERFORMANCE
-22.66%
3 MONTH PERFORMANCE
-36.17%
6 MONTH PERFORMANCE
-64.42%
YEAR-TO-DATE PERFORMANCE
-84.03%
1 YEAR PERFORMANCE
-86.71%
Click Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $5.47 | $5.70 (4.2%) | $5.77 | $5.47 | 8.67 K | $2.69 M |
| 12/03/2025 | $5.56 | $5.56 (0%) | $5.72 | $5.55 | 7.71 K | $2.62 M |
| 12/02/2025 | $5.80 | $5.74 (-1.03%) | $5.80 | $5.35 | 13.75 K | $2.71 M |
| 12/01/2025 | $5.87 | $5.76 (-1.87%) | $5.95 | $5.62 | 10.90 K | $2.71 M |
| 11/28/2025 | $5.78 | $5.91 (2.25%) | $5.97 | $5.78 | 5.72 K | $2.79 M |
| 11/26/2025 | $6.07 | $5.79 (-4.61%) | $6.08 | $5.79 | 15.58 K | $2.73 M |
| 11/25/2025 | $6.30 | $6.08 (-3.49%) | $6.43 | $6.02 | 92.09 K | $2.87 M |
| 11/24/2025 | $6.30 | $6.30 (0%) | $6.41 | $6.23 | 10.70 K | $2.97 M |
| 11/21/2025 | $7.00 | $6.23 (-11%) | $7.07 | $6.00 | 14.60 K | $2.94 M |
| 11/20/2025 | $7.31 | $7.01 (-4.1%) | $7.55 | $7.00 | 33.91 K | $3.30 M |
| 11/19/2025 | $7.81 | $7.36 (-5.76%) | $7.89 | $7.10 | 113.55 K | $3.47 M |
| 11/18/2025 | $7.64 | $7.99 (4.58%) | $8.65 | $7.13 | 4.09 M | $3.77 M |
| 11/17/2025 | $6.00 | $6.77 (12.83%) | $7.05 | $5.97 | 970.34 K | $3.19 M |
| 11/14/2025 | $6.08 | $6.00 (-1.32%) | $6.25 | $6.00 | 7.00 K | $2.83 M |
| 11/13/2025 | $6.34 | $6.20 (-2.21%) | $6.49 | $6.04 | 11.73 K | $2.92 M |
| 11/12/2025 | $6.59 | $6.60 (0.15%) | $6.79 | $6.50 | 11.16 K | $3.11 M |
| 11/11/2025 | $6.69 | $6.59 (-1.49%) | $6.80 | $6.58 | 19.50 K | $3.11 M |
| 11/10/2025 | $6.84 | $6.85 (0.15%) | $7.60 | $6.74 | 25.98 K | $3.23 M |
| 11/07/2025 | $7.06 | $6.91 (-2.12%) | $7.30 | $6.91 | 9.90 K | $3.26 M |
| 11/06/2025 | $7.73 | $7.40 (-4.27%) | $7.73 | $7.38 | 11.94 K | $3.49 M |
| 11/05/2025 | $7.23 | $7.37 (1.94%) | $7.75 | $7.23 | 12.43 K | $3.47 M |
| 11/04/2025 | $7.36 | $7.56 (2.72%) | $8.15 | $7.33 | 28.35 K | $3.56 M |
| 11/03/2025 | $6.95 | $7.87 (13.24%) | $8.70 | $6.95 | 95.11 K | $3.71 M |
| 10/31/2025 | $7.00 | $7.06 (0.86%) | $7.49 | $6.95 | 63.38 K | $3.33 M |
| 10/30/2025 | $6.90 | $7.16 (3.77%) | $7.41 | $6.63 | 64.30 K | $3.37 M |
| 10/29/2025 | $8.18 | $7.47 (-8.68%) | $8.79 | $7.37 | 258.50 K | $3.52 M |
| 10/28/2025 | $10.02 | $7.56 (-24.55%) | $10.19 | $7.30 | 577.40 K | $3.56 M |
| 10/27/2025 | $10.69 | $10.46 (-2.15%) | $11.80 | $9.11 | 15.71 M | $4.93 M |
| 10/24/2025 | $6.19 | $6.21 (0.32%) | $6.39 | $5.80 | 2.75 M | $2.93 M |
| 10/23/2025 | $5.82 | $6.02 (3.44%) | $6.12 | $5.82 | 12.13 K | $2.84 M |
| 10/22/2025 | $6.55 | $5.99 (-8.55%) | $6.55 | $5.84 | 20.90 K | $2.82 M |
| 10/21/2025 | $6.48 | $6.65 (2.62%) | $6.65 | $6.12 | 20.50 K | $3.13 M |
| 10/20/2025 | $6.95 | $6.50 (-6.47%) | $7.00 | $6.45 | 37.97 K | $3.06 M |
| 10/17/2025 | $7.04 | $7.02 (-0.28%) | $7.29 | $6.90 | 22.52 K | $3.31 M |
| 10/16/2025 | $7.44 | $7.04 (-5.38%) | $7.44 | $6.92 | 47.13 K | $3.32 M |
| 10/15/2025 | $7.55 | $7.44 (-1.46%) | $7.78 | $7.30 | 55.31 K | $3.51 M |
| 10/14/2025 | $8.05 | $7.53 (-6.46%) | $8.41 | $7.40 | 94.30 K | $3.55 M |
| 10/13/2025 | $7.59 | $8.85 (16.6%) | $11.39 | $7.21 | 315.20 K | $4.17 M |
| 10/10/2025 | $7.04 | $7.56 (7.39%) | $8.07 | $6.65 | 82.70 K | $3.56 M |
| 10/09/2025 | $8.40 | $8.39 (-0.12%) | $8.54 | $7.95 | 36.57 K | $3.95 M |
| 10/08/2025 | $8.10 | $8.50 (4.94%) | $8.55 | $8.09 | 15.22 K | $4.01 M |
| 10/07/2025 | $8.10 | $8.22 (1.48%) | $8.46 | $7.50 | 85.26 K | $3.87 M |
| 10/06/2025 | $9.58 | $9.45 (-1.36%) | $9.84 | $9.03 | 14.69 K | $4.45 M |
| 10/03/2025 | $9.54 | $9.31 (-2.41%) | $9.99 | $8.87 | 46.86 K | $4.39 M |
| 10/02/2025 | $8.73 | $8.79 (0.69%) | $9.17 | $7.85 | 42.85 K | $4.14 M |
| 10/01/2025 | $8.87 | $9.09 (2.48%) | $9.34 | $8.70 | 74.15 K | $4.28 M |
| 09/30/2025 | $9.07 | $9.12 (0.55%) | $14.40 | $9.00 | 2.63 M | $4.30 M |
| 09/29/2025 | $9.30 | $8.85 (-4.84%) | $9.30 | $8.78 | 11.18 K | $4.17 M |
| 09/26/2025 | $9.00 | $9.09 (1%) | $9.30 | $8.91 | 3.95 K | $4.28 M |
| 09/25/2025 | $9.27 | $9.05 (-2.37%) | $9.45 | $8.89 | 9.20 K | $4.27 M |
| 09/24/2025 | $9.30 | $9.46 (1.72%) | $9.46 | $8.84 | 11.89 K | $4.46 M |
| 09/23/2025 | $9.36 | $9.19 (-1.82%) | $9.47 | $9.00 | 6.82 K | $4.33 M |
| 09/22/2025 | $9.30 | $9.44 (1.51%) | $9.44 | $9.00 | 9.61 K | $4.45 M |
| 09/19/2025 | $9.30 | $9.32 (0.22%) | $9.59 | $9.15 | 10.99 K | $4.39 M |
| 09/18/2025 | $9.30 | $9.58 (3.01%) | $9.58 | $9.30 | 6.36 K | $4.52 M |
| 09/17/2025 | $9.11 | $9.53 (4.61%) | $9.78 | $9.11 | 8.66 K | $4.49 M |
| 09/16/2025 | $10.40 | $9.83 (-5.48%) | $10.40 | $9.60 | 10.60 K | $4.63 M |
| 09/15/2025 | $10.29 | $10.05 (-2.33%) | $10.71 | $9.84 | 16.32 K | $4.74 M |
| 09/12/2025 | $9.84 | $10.35 (5.18%) | $10.50 | $9.63 | 17.81 K | $4.88 M |
| 09/11/2025 | $9.75 | $10.15 (4.1%) | $10.27 | $9.75 | 15.49 K | $4.78 M |
| 09/10/2025 | $9.90 | $10.38 (4.85%) | $11.10 | $9.60 | 338.25 K | $4.89 M |
| 09/09/2025 | $9.35 | $10.77 (15.19%) | $11.70 | $8.70 | 85.72 K | $5.08 M |
| 09/08/2025 | $9.00 | $9.35 (3.89%) | $9.84 | $8.40 | 40.51 K | $4.41 M |
| 09/05/2025 | $8.70 | $8.93 (2.64%) | $9.73 | $8.40 | 18.40 K | $4.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.