XNAS
Datos históricos de Click Holdings Limited
Click Holdings Limited · CLIK
$1.06
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:50 UTC
- Variación en el periodo
- −85.85%
- Máximo
- US$11.80
- 27 de octubre de 2025
- Mínimo
- US$0.96
- 10 de septiembre de 2026
- Volumen medio diario
- 0.97 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.11 | 1.12 | 1.05 | 1.07 | −1.83% | 19,166.367 |
| 8 oct 2026 | 1.09 | 1.25 | 1.05 | 1.09 | −1.80% | 139,211.514 |
| 7 oct 2026 | 1.09 | 1.27 | 1.06 | 1.11 | +1.83% | 168,209.501 |
| 6 oct 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 0.00% | 12,067.501 |
| 5 oct 2026 | 1.07 | 1.10 | 1.06 | 1.09 | +2.83% | 16,602.834 |
| 2 oct 2026 | 1.13 | 1.13 | 1.06 | 1.06 | −3.64% | 21,870.501 |
| 1 oct 2026 | 1.11 | 1.14 | 1.10 | 1.10 | −0.06% | 24,290.501 |
| 30 sep 2026 | 1.11 | 1.13 | 1.10 | 1.10 | −3.45% | 12,586.501 |
| 29 sep 2026 | 1.13 | 1.15 | 1.10 | 1.14 | −0.87% | 13,930.541 |
| 28 sep 2026 | 1.11 | 1.17 | 1.11 | 1.15 | +0.88% | 22,026.434 |
| 25 sep 2026 | 1.19 | 1.40 | 1.12 | 1.14 | −1.72% | 290,668.616 |
| 24 sep 2026 | 1.14 | 1.20 | 1.12 | 1.16 | −0.85% | 23,577.441 |
| 23 sep 2026 | 1.17 | 1.17 | 1.12 | 1.17 | −1.68% | 22,982.501 |
| 22 sep 2026 | 1.19 | 1.21 | 1.18 | 1.19 | −2.46% | 30,676.501 |
| 21 sep 2026 | 1.21 | 1.25 | 1.19 | 1.22 | +0.83% | 12,230.845 |
| 18 sep 2026 | 1.21 | 1.24 | 1.16 | 1.21 | 0.00% | 36,442.048 |
| 17 sep 2026 | 1.22 | 1.25 | 1.20 | 1.21 | −3.97% | 40,083.501 |
| 16 sep 2026 | 1.25 | 1.37 | 1.25 | 1.26 | +1.61% | 125,440.802 |
| 15 sep 2026 | 1.24 | 1.29 | 1.19 | 1.24 | −2.36% | 989,857.422 |
| 14 sep 2026 | 1.25 | 1.30 | 1.25 | 1.27 | −4.51% | 62,095.781 |
| 11 sep 2026 | 1.34 | 1.40 | 1.24 | 1.33 | +6.40% | 232,854.025 |
| 10 sep 2026 | 0.97 | 1.28 | 0.96 | 1.25 | +8.70% | 6.67 M |
| 9 sep 2026 | 1.33 | 1.34 | 1.10 | 1.15 | −13.53% | 36,054.961 |
| 8 sep 2026 | 1.35 | 1.36 | 1.32 | 1.33 | −1.85% | 28,031.933 |
| 4 sep 2026 | 1.37 | 1.37 | 1.34 | 1.36 | −1.11% | 8,494.401 |
| 3 sep 2026 | 1.37 | 1.43 | 1.37 | 1.37 | +0.01% | 12,872.501 |
| 2 sep 2026 | 1.43 | 1.46 | 1.36 | 1.37 | −4.20% | 32,961.501 |
| 1 sep 2026 | 1.47 | 1.49 | 1.39 | 1.43 | +3.62% | 131,770.998 |
| 31 ago 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 0.00% | 9,272.401 |
| 28 ago 2026 | 1.42 | 1.42 | 1.35 | 1.38 | +2.22% | 11,802.161 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.