Capitec Limited (CKHGY) stock
CKHGYOTCAlso trades as CKHGF
$131.98−6.53 (-4.71%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Capitec share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$131.98
-4.71% on the day
52-week range
$106.17 – $156.77
-15.8% from the high
Change over 52 weeks
+16.5%
From $113.33 on Oct 17, 2025
Average volume
1,964
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $135.07 | $135.07 | $131.98 | $131.98 | -4.71% | 2,428 |
| Oct 16, 2026 | $135.39 | $138.51 | $133.72 | $138.51 | +6.36% | 2,382 |
| Oct 15, 2026 | $131.98 | $133.00 | $129.11 | $130.23 | -0.83% | 3,950 |
| Oct 14, 2026 | $127.47 | $131.35 | $127.47 | $131.32 | +1.80% | 5,172 |
| Oct 13, 2026 | $128.20 | $131.50 | $127.00 | $129.00 | +0.78% | 5,625 |
| Oct 12, 2026 | $123.92 | $129.57 | $123.92 | $128.00 | -0.73% | 3,598 |
| Oct 9, 2026 | $127.35 | $131.31 | $126.25 | $128.95 | +3.45% | 2,463 |
| Oct 8, 2026 | $124.65 | $124.65 | $124.65 | $124.65 | +0.82% | 1,322 |
| Oct 7, 2026 | $124.99 | $126.00 | $121.00 | $123.63 | -3.44% | 3,372 |
| Oct 6, 2026 | $128.03 | $129.11 | $124.48 | $128.03 | +3.09% | 2,676 |
| Oct 5, 2026 | $121.90 | $127.79 | $121.90 | $124.19 | -4.98% | 2,501 |
| Oct 2, 2026 | $130.70 | $130.70 | $130.70 | $130.70 | +2.34% | 1,571 |
| Oct 1, 2026 | $120.60 | $127.71 | $120.60 | $127.71 | -6.85% | 2,425 |
| Sep 30, 2026 | $137.10 | $137.10 | $137.10 | $137.10 | +3.40% | 1,547 |
| Sep 29, 2026 | $132.59 | $132.59 | $132.59 | $132.59 | +0.06% | 824 |
| Sep 28, 2026 | $133.99 | $135.86 | $130.27 | $132.51 | -2.02% | 6,302 |
| Sep 25, 2026 | $132.88 | $135.24 | $132.88 | $135.24 | +0.93% | 1,172 |
| Sep 24, 2026 | $132.87 | $136.19 | $129.99 | $133.99 | -3.67% | 5,034 |
| Sep 23, 2026 | $139.09 | $139.09 | $139.09 | $139.09 | 0.00% | 0 |
| Sep 22, 2026 | $139.09 | $139.09 | $139.09 | $139.09 | +1.25% | 1,127 |
| Sep 21, 2026 | $138.43 | $139.61 | $137.37 | $137.37 | +2.79% | 1,827 |
| Sep 18, 2026 | $134.23 | $135.08 | $133.64 | $133.64 | -1.87% | 1,801 |
| Sep 17, 2026 | $138.07 | $138.07 | $136.19 | $136.19 | -1.34% | 1,725 |
| Sep 16, 2026 | $140.39 | $140.39 | $138.04 | $138.04 | -2.11% | 1,767 |
| Sep 15, 2026 | $138.28 | $141.01 | $138.28 | $141.01 | +1.45% | 2,048 |
| Sep 14, 2026 | $138.53 | $139.00 | $137.12 | $139.00 | -1.95% | 2,471 |
| Sep 11, 2026 | $141.76 | $141.76 | $141.76 | $141.76 | 0.00% | 0 |
| Sep 10, 2026 | $142.15 | $142.15 | $138.43 | $141.76 | -2.74% | 5,643 |
| Sep 9, 2026 | $145.11 | $147.38 | $145.11 | $145.75 | +0.34% | 3,083 |
| Sep 8, 2026 | $146.94 | $146.94 | $145.26 | $145.26 | -0.75% | 1,997 |
| Sep 4, 2026 | $146.00 | $146.35 | $146.00 | $146.35 | +0.66% | 972 |
| Sep 3, 2026 | $144.81 | $145.39 | $143.15 | $145.39 | -1.54% | 2,745 |
| Sep 2, 2026 | $147.66 | $147.66 | $147.66 | $147.66 | +2.49% | 1,416 |
| Sep 1, 2026 | $144.07 | $144.07 | $144.07 | $144.07 | -0.49% | 946 |
| Aug 31, 2026 | $144.07 | $144.78 | $142.68 | $144.78 | -0.90% | 2,275 |
| Aug 28, 2026 | $146.28 | $146.28 | $146.09 | $146.09 | -1.19% | 821 |
| Aug 27, 2026 | $144.60 | $147.85 | $144.60 | $147.85 | +1.13% | 1,279 |
| Aug 26, 2026 | $146.20 | $146.20 | $146.20 | $146.20 | 0.00% | 0 |
| Aug 25, 2026 | $146.20 | $146.20 | $146.20 | $146.20 | +0.16% | 842 |
| Aug 24, 2026 | $145.94 | $145.97 | $145.94 | $145.97 | +0.80% | 1,353 |
| Aug 21, 2026 | $146.15 | $146.15 | $144.81 | $144.81 | -0.48% | 913 |
| Aug 20, 2026 | $145.34 | $148.50 | $145.34 | $145.51 | -1.99% | 1,483 |
| Aug 19, 2026 | $146.84 | $149.93 | $146.84 | $148.47 | +0.12% | 1,710 |
| Aug 18, 2026 | $148.28 | $148.28 | $147.64 | $148.28 | -0.68% | 1,639 |
| Aug 17, 2026 | $149.30 | $152.59 | $149.30 | $149.30 | -1.49% | 1,318 |
| Aug 14, 2026 | $151.26 | $151.55 | $147.60 | $151.55 | +1.20% | 1,642 |
| Aug 13, 2026 | $150.26 | $150.26 | $149.75 | $149.75 | +1.87% | 909 |
| Aug 12, 2026 | $147.00 | $147.00 | $147.00 | $147.00 | -1.34% | 1,119 |
| Aug 11, 2026 | $148.30 | $149.99 | $147.52 | $149.00 | -4.96% | 5,436 |
| Aug 10, 2026 | $156.77 | $156.77 | $156.77 | $156.77 | +5.54% | 688 |
| Aug 7, 2026 | $148.54 | $148.54 | $148.54 | $148.54 | -0.31% | 999 |
| Aug 6, 2026 | $149.00 | $149.00 | $149.00 | $149.00 | 0.00% | 0 |
| Aug 5, 2026 | $148.19 | $150.21 | $148.19 | $149.00 | -0.74% | 3,955 |
| Aug 4, 2026 | $148.70 | $150.11 | $148.69 | $150.11 | +3.49% | 6,354 |
| Aug 3, 2026 | $146.25 | $146.25 | $145.05 | $145.05 | +0.60% | 1,727 |
| Jul 31, 2026 | $143.69 | $144.18 | $143.69 | $144.18 | +0.56% | 2,998 |
| Jul 30, 2026 | $141.50 | $143.38 | $141.31 | $143.38 | +2.65% | 3,272 |
| Jul 29, 2026 | $137.43 | $139.68 | $137.43 | $139.68 | +1.33% | 1,531 |
| Jul 28, 2026 | $138.13 | $138.16 | $137.85 | $137.85 | -1.66% | 1,476 |
| Jul 27, 2026 | $137.58 | $140.17 | $137.58 | $140.17 | +1.98% | 2,143 |
| Jul 24, 2026 | $134.45 | $137.45 | $134.45 | $137.45 | +0.29% | 1,219 |
| Jul 23, 2026 | $137.40 | $137.40 | $135.26 | $137.05 | -4.12% | 2,474 |
| Jul 22, 2026 | $143.55 | $143.59 | $140.56 | $142.94 | -0.92% | 1,914 |
| Jul 21, 2026 | $142.66 | $144.27 | $142.38 | $144.27 | -0.57% | 1,929 |
| Jul 20, 2026 | $145.09 | $145.09 | $145.09 | $145.09 | 0.00% | 0 |
| Jul 17, 2026 | $141.84 | $145.59 | $141.84 | $145.09 | -0.01% | 997 |
| Jul 16, 2026 | $144.58 | $145.11 | $144.58 | $145.11 | -0.33% | 2,656 |
| Jul 15, 2026 | $144.60 | $145.59 | $144.60 | $145.59 | -0.05% | 1,575 |
| Jul 14, 2026 | $143.33 | $145.87 | $143.33 | $145.66 | +2.16% | 5,940 |
| Jul 13, 2026 | $143.12 | $143.12 | $142.59 | $142.59 | +0.16% | 2,251 |
| Jul 10, 2026 | $145.06 | $145.06 | $142.36 | $142.36 | -0.21% | 3,011 |
| Jul 9, 2026 | $142.78 | $142.78 | $142.66 | $142.66 | -1.56% | 1,706 |
| Jul 8, 2026 | $144.91 | $144.92 | $142.46 | $144.92 | -1.38% | 1,625 |
| Jul 7, 2026 | $146.94 | $146.94 | $146.94 | $146.94 | +0.00% | 0 |
| Jul 6, 2026 | $146.51 | $146.94 | $146.51 | $146.94 | +0.85% | 1,543 |
| Jul 2, 2026 | $147.06 | $147.06 | $145.70 | $145.70 | +1.38% | 768 |
| Jul 1, 2026 | $143.72 | $143.72 | $143.72 | $143.72 | -1.79% | 2,759 |
| Jun 30, 2026 | $146.34 | $146.34 | $146.34 | $146.34 | +4.00% | 718 |
| Jun 29, 2026 | $140.72 | $140.72 | $140.72 | $140.72 | 0.00% | 0 |
| Jun 26, 2026 | $141.38 | $141.38 | $140.72 | $140.72 | -0.37% | 766 |
| Jun 25, 2026 | $141.24 | $141.24 | $141.24 | $141.24 | 0.00% | 0 |
| Jun 24, 2026 | $141.12 | $141.24 | $140.70 | $141.24 | -0.19% | 1,194 |
| Jun 23, 2026 | $141.51 | $141.51 | $141.51 | $141.51 | -1.71% | 960 |
| Jun 22, 2026 | $144.25 | $144.25 | $143.97 | $143.97 | +2.87% | 1,130 |
| Jun 18, 2026 | $142.28 | $143.02 | $139.96 | $139.96 | -0.05% | 3,823 |
| Jun 17, 2026 | $142.90 | $142.90 | $140.03 | $140.03 | -0.76% | 1,319 |
| Jun 16, 2026 | $141.23 | $141.23 | $141.10 | $141.10 | +2.82% | 839 |
| Jun 15, 2026 | $137.23 | $137.23 | $137.23 | $137.23 | 0.00% | 0 |
| Jun 12, 2026 | $136.86 | $137.23 | $136.86 | $137.23 | +2.53% | 1,077 |
| Jun 11, 2026 | $133.84 | $133.84 | $133.84 | $133.84 | +0.68% | 788 |
| Jun 10, 2026 | $131.56 | $132.94 | $131.56 | $132.94 | +1.65% | 1,586 |
| Jun 9, 2026 | $134.01 | $135.10 | $130.78 | $130.78 | -1.54% | 5,614 |
| Jun 8, 2026 | $131.18 | $132.83 | $129.75 | $132.83 | +1.57% | 1,902 |
| Jun 5, 2026 | $132.33 | $132.33 | $130.24 | $130.78 | -0.39% | 1,905 |
| Jun 4, 2026 | $133.06 | $133.06 | $129.56 | $131.29 | -0.12% | 5,393 |
| Jun 3, 2026 | $131.91 | $133.04 | $131.45 | $131.45 | -3.28% | 975 |
| Jun 2, 2026 | $135.91 | $135.91 | $135.91 | $135.91 | 0.00% | 0 |
| Jun 1, 2026 | $134.31 | $135.91 | $134.31 | $135.91 | -2.22% | 1,136 |
| May 29, 2026 | $138.75 | $139.01 | $136.59 | $139.00 | -0.09% | 1,585 |
| May 28, 2026 | $137.64 | $139.13 | $137.27 | $139.13 | +0.66% | 12,400 |
| May 27, 2026 | $137.70 | $139.00 | $137.37 | $138.22 | +1.58% | 24,250 |
| May 26, 2026 | $136.07 | $136.07 | $136.07 | $136.07 | +1.37% | 778 |
| May 22, 2026 | $133.60 | $134.72 | $133.60 | $134.24 | +0.47% | 1,708 |
| May 21, 2026 | $132.05 | $133.60 | $132.04 | $133.60 | +0.94% | 1,022 |
| May 20, 2026 | $130.43 | $132.36 | $130.19 | $132.36 | +2.60% | 1,343 |
| May 19, 2026 | $127.08 | $129.94 | $127.08 | $129.00 | -0.78% | 1,203 |
| May 18, 2026 | $130.02 | $130.02 | $130.02 | $130.02 | +1.29% | 1,612 |
| May 15, 2026 | $128.16 | $128.64 | $126.42 | $128.36 | -4.36% | 1,993 |
| May 14, 2026 | $133.48 | $134.21 | $133.48 | $134.21 | +2.72% | 4,324 |
| May 13, 2026 | $130.72 | $130.80 | $130.60 | $130.66 | +1.01% | 1,262 |
| May 12, 2026 | $129.35 | $129.35 | $129.35 | $129.35 | -1.74% | 1,128 |
| May 11, 2026 | $131.65 | $131.65 | $131.65 | $131.65 | -1.00% | 944 |
| May 8, 2026 | $133.39 | $133.39 | $131.19 | $132.98 | -1.50% | 1,480 |
| May 7, 2026 | $134.75 | $135.01 | $134.75 | $135.01 | +3.96% | 1,271 |
| May 6, 2026 | $131.70 | $131.70 | $129.86 | $129.86 | -0.04% | 735 |
| May 5, 2026 | $129.71 | $129.92 | $128.93 | $129.92 | +2.04% | 902 |
| May 4, 2026 | $128.39 | $128.89 | $127.18 | $127.32 | -3.44% | 4,432 |
| May 1, 2026 | $131.86 | $131.86 | $131.86 | $131.86 | +0.87% | 686 |
| Apr 30, 2026 | $130.00 | $130.72 | $129.19 | $130.72 | -0.99% | 3,340 |
| Apr 29, 2026 | $132.02 | $132.02 | $132.02 | $132.02 | -2.48% | 570 |
| Apr 28, 2026 | $136.25 | $136.25 | $135.38 | $135.38 | +0.72% | 3,938 |
| Apr 27, 2026 | $134.41 | $134.41 | $134.41 | $134.41 | +0.11% | 498 |
| Apr 24, 2026 | $134.27 | $134.27 | $134.27 | $134.27 | +1.86% | 544 |
| Apr 23, 2026 | $134.01 | $134.01 | $131.81 | $131.81 | -1.07% | 903 |
| Apr 22, 2026 | $133.50 | $133.81 | $133.24 | $133.24 | +0.43% | 781 |
| Apr 21, 2026 | $129.54 | $133.94 | $129.54 | $132.67 | -0.42% | 1,364 |
| Apr 20, 2026 | $133.28 | $133.28 | $132.99 | $133.24 | -2.46% | 1,154 |
| Apr 17, 2026 | $137.26 | $137.26 | $136.05 | $136.60 | +6.62% | 3,020 |
| Apr 16, 2026 | $128.12 | $128.12 | $128.12 | $128.12 | 0.00% | 0 |
| Apr 15, 2026 | $128.12 | $128.12 | $128.12 | $128.12 | -1.25% | 721 |
| Apr 14, 2026 | $129.36 | $129.74 | $129.36 | $129.74 | +1.29% | 916 |
| Apr 13, 2026 | $128.81 | $128.81 | $128.09 | $128.09 | -2.22% | 4,529 |
| Apr 10, 2026 | $131.83 | $132.07 | $130.72 | $131.00 | +3.47% | 28,609 |
| Apr 9, 2026 | $126.61 | $126.61 | $126.61 | $126.61 | -6.42% | 709 |
| Apr 8, 2026 | $135.05 | $135.29 | $135.05 | $135.29 | +7.51% | 927 |
| Apr 7, 2026 | $123.75 | $125.84 | $123.75 | $125.84 | -1.46% | 2,789 |
| Apr 6, 2026 | $126.45 | $127.71 | $126.28 | $127.71 | +2.01% | 1,129 |
| Apr 2, 2026 | $125.19 | $125.19 | $125.19 | $125.19 | 0.00% | 0 |
| Apr 1, 2026 | $123.84 | $127.17 | $123.84 | $125.19 | +3.33% | 2,127 |
| Mar 31, 2026 | $120.19 | $121.16 | $120.19 | $121.16 | +1.30% | 1,430 |
| Mar 30, 2026 | $119.61 | $119.61 | $119.61 | $119.61 | 0.00% | 0 |
| Mar 27, 2026 | $120.80 | $121.80 | $119.61 | $119.61 | -1.53% | 1,166 |
| Mar 26, 2026 | $122.42 | $122.42 | $121.47 | $121.47 | +0.12% | 1,012 |
| Mar 25, 2026 | $124.57 | $124.57 | $121.32 | $121.32 | +0.54% | 1,240 |
| Mar 24, 2026 | $118.81 | $120.67 | $118.81 | $120.67 | -0.19% | 1,559 |
| Mar 23, 2026 | $114.67 | $120.90 | $114.67 | $120.90 | +0.10% | 1,637 |
| Mar 20, 2026 | $120.67 | $120.78 | $120.67 | $120.78 | -1.98% | 868 |
| Mar 19, 2026 | $121.70 | $123.22 | $120.17 | $123.22 | +0.65% | 1,183 |
| Mar 18, 2026 | $124.79 | $124.79 | $122.42 | $122.42 | -0.20% | 2,237 |
| Mar 17, 2026 | $122.66 | $122.66 | $122.66 | $122.66 | +0.42% | 611 |
| Mar 16, 2026 | $122.14 | $122.14 | $122.14 | $122.14 | +0.00% | 0 |
| Mar 13, 2026 | $123.77 | $123.84 | $122.14 | $122.14 | -1.71% | 1,420 |
| Mar 12, 2026 | $122.72 | $124.27 | $122.72 | $124.27 | -3.77% | 2,653 |
| Mar 11, 2026 | $129.14 | $129.14 | $129.14 | $129.14 | +1.51% | 566 |
| Mar 10, 2026 | $133.02 | $133.02 | $127.22 | $127.22 | -1.77% | 933 |
| Mar 9, 2026 | $129.66 | $129.66 | $129.51 | $129.51 | +3.13% | 2,087 |
| Mar 6, 2026 | $123.98 | $125.58 | $123.98 | $125.58 | -6.45% | 839 |
| Mar 5, 2026 | $132.22 | $135.35 | $131.72 | $134.24 | -2.65% | 1,407 |
| Mar 4, 2026 | $137.98 | $137.98 | $135.76 | $137.90 | +2.83% | 2,113 |
| Mar 3, 2026 | $134.10 | $134.10 | $134.10 | $134.10 | -7.89% | 1,199 |
| Mar 2, 2026 | $145.59 | $145.59 | $145.59 | $145.59 | 0.00% | 0 |
| Feb 27, 2026 | $149.21 | $149.21 | $145.59 | $145.59 | -1.70% | 858 |
| Feb 26, 2026 | $148.67 | $148.67 | $147.56 | $148.12 | +0.81% | 1,352 |
| Feb 25, 2026 | $147.65 | $147.91 | $146.93 | $146.93 | -1.88% | 4,039 |
| Feb 24, 2026 | $149.76 | $149.76 | $147.40 | $149.75 | +1.95% | 743 |
| Feb 23, 2026 | $146.50 | $146.88 | $146.50 | $146.88 | -1.72% | 950 |
| Feb 20, 2026 | $145.87 | $149.46 | $145.87 | $149.46 | +0.69% | 1,795 |
| Feb 19, 2026 | $148.44 | $148.44 | $148.44 | $148.44 | +0.00% | 0 |
| Feb 18, 2026 | $148.65 | $148.65 | $148.44 | $148.44 | +3.25% | 1,065 |
| Feb 17, 2026 | $145.54 | $145.54 | $143.76 | $143.76 | -0.33% | 774 |
| Feb 13, 2026 | $146.31 | $146.31 | $144.23 | $144.23 | -0.55% | 808 |
| Feb 12, 2026 | $145.19 | $145.19 | $145.03 | $145.03 | +0.27% | 1,135 |
| Feb 11, 2026 | $142.09 | $145.59 | $142.09 | $144.63 | +4.31% | 4,054 |
| Feb 10, 2026 | $144.31 | $144.31 | $138.65 | $138.65 | -2.09% | 1,229 |
| Feb 9, 2026 | $141.49 | $141.61 | $141.49 | $141.61 | +3.36% | 702 |
| Feb 6, 2026 | $138.67 | $138.67 | $137.00 | $137.00 | +1.18% | 868 |
| Feb 5, 2026 | $135.41 | $135.41 | $135.41 | $135.41 | -1.07% | 1,119 |
| Feb 4, 2026 | $136.88 | $137.09 | $136.12 | $136.87 | -1.07% | 1,836 |
| Feb 3, 2026 | $139.97 | $139.97 | $138.36 | $138.36 | +0.12% | 732 |
| Feb 2, 2026 | $137.65 | $138.20 | $137.65 | $138.20 | +0.06% | 1,433 |
| Jan 30, 2026 | $136.88 | $138.11 | $135.16 | $138.11 | -1.94% | 2,553 |
| Jan 29, 2026 | $141.50 | $141.50 | $139.08 | $140.85 | +3.14% | 1,983 |
| Jan 28, 2026 | $137.54 | $137.54 | $136.57 | $136.57 | -0.16% | 1,231 |
| Jan 27, 2026 | $136.79 | $136.79 | $136.79 | $136.79 | 0.00% | 0 |
| Jan 26, 2026 | $135.92 | $136.79 | $135.92 | $136.79 | +2.60% | 1,085 |
| Jan 23, 2026 | $133.33 | $133.33 | $133.33 | $133.33 | 0.00% | 0 |
| Jan 22, 2026 | $135.05 | $135.05 | $132.71 | $133.33 | +1.76% | 954 |
| Jan 21, 2026 | $132.19 | $132.19 | $131.02 | $131.02 | -0.15% | 1,647 |
| Jan 20, 2026 | $131.22 | $131.22 | $131.22 | $131.22 | 0.00% | 0 |
| Jan 16, 2026 | $131.22 | $131.22 | $131.22 | $131.22 | +2.31% | 2,167 |
| Jan 15, 2026 | $128.26 | $128.26 | $128.26 | $128.26 | +1.58% | 690 |
| Jan 14, 2026 | $126.26 | $126.26 | $126.26 | $126.26 | +0.28% | 611 |
| Jan 13, 2026 | $125.94 | $126.86 | $125.85 | $125.90 | -1.19% | 1,781 |
| Jan 12, 2026 | $127.41 | $127.41 | $127.41 | $127.41 | +1.96% | 642 |
| Jan 9, 2026 | $124.96 | $124.96 | $124.96 | $124.96 | +0.58% | 676 |
| Jan 8, 2026 | $124.24 | $124.24 | $124.24 | $124.24 | 0.00% | 0 |
| Jan 7, 2026 | $124.24 | $124.24 | $124.24 | $124.24 | -2.60% | 1,125 |
| Jan 6, 2026 | $127.55 | $127.55 | $127.55 | $127.55 | +1.48% | 1,172 |
| Jan 5, 2026 | $125.69 | $125.69 | $125.69 | $125.69 | 0.00% | 0 |
| Jan 2, 2026 | $125.68 | $125.69 | $125.68 | $125.69 | -1.92% | 974 |
| Dec 31, 2025 | $128.15 | $128.15 | $128.15 | $128.15 | 0.00% | 0 |
| Dec 30, 2025 | $128.15 | $128.15 | $128.15 | $128.15 | +2.12% | 358 |
| Dec 29, 2025 | $125.49 | $125.49 | $125.49 | $125.49 | +0.37% | 540 |
| Dec 26, 2025 | $125.03 | $125.03 | $125.03 | $125.03 | -0.33% | 888 |
| Dec 24, 2025 | $119.90 | $125.95 | $119.90 | $125.44 | +2.87% | 1,110 |
| Dec 23, 2025 | $123.61 | $123.61 | $121.94 | $121.94 | -0.72% | 1,178 |
| Dec 22, 2025 | $124.15 | $124.15 | $122.83 | $122.83 | +0.45% | 854 |
| Dec 19, 2025 | $122.27 | $122.27 | $122.27 | $122.27 | +0.09% | 952 |
| Dec 18, 2025 | $120.83 | $122.49 | $120.83 | $122.16 | +0.44% | 1,431 |
| Dec 17, 2025 | $121.22 | $123.73 | $121.22 | $121.63 | +4.27% | 1,154 |
| Dec 16, 2025 | $118.02 | $118.02 | $116.64 | $116.64 | -2.08% | 978 |
| Dec 15, 2025 | $119.72 | $119.72 | $119.12 | $119.12 | +2.65% | 818 |
| Dec 12, 2025 | $116.05 | $116.05 | $116.05 | $116.05 | -2.21% | 701 |
| Dec 11, 2025 | $117.14 | $118.68 | $117.14 | $118.68 | +2.93% | 1,288 |
| Dec 10, 2025 | $115.30 | $115.30 | $115.30 | $115.30 | 0.00% | 0 |
| Dec 9, 2025 | $115.50 | $115.50 | $115.26 | $115.30 | -0.79% | 990 |
| Dec 8, 2025 | $116.60 | $116.61 | $116.22 | $116.22 | -1.78% | 954 |
| Dec 5, 2025 | $118.32 | $118.32 | $118.32 | $118.32 | 0.00% | 0 |
| Dec 4, 2025 | $116.24 | $118.32 | $116.24 | $118.32 | +0.70% | 808 |
| Dec 3, 2025 | $115.95 | $117.52 | $115.95 | $117.50 | +1.13% | 1,525 |
| Dec 2, 2025 | $115.01 | $116.19 | $114.93 | $116.19 | +1.96% | 2,089 |
| Dec 1, 2025 | $115.00 | $115.00 | $113.96 | $113.96 | -0.75% | 878 |
| Nov 28, 2025 | $114.82 | $114.82 | $114.82 | $114.82 | 0.00% | 0 |
| Nov 26, 2025 | $114.82 | $114.82 | $114.82 | $114.82 | 0.00% | 0 |
| Nov 25, 2025 | $114.03 | $114.82 | $114.03 | $114.82 | +1.22% | 1,113 |
| Nov 24, 2025 | $113.44 | $113.44 | $113.44 | $113.44 | -0.20% | 956 |
| Nov 21, 2025 | $112.41 | $113.67 | $112.41 | $113.67 | -2.25% | 829 |
| Nov 20, 2025 | $116.29 | $116.29 | $116.29 | $116.29 | 0.00% | 0 |
| Nov 19, 2025 | $114.97 | $116.29 | $114.97 | $116.29 | -0.51% | 2,370 |
| Nov 18, 2025 | $116.89 | $116.89 | $116.89 | $116.89 | 0.00% | 0 |
| Nov 17, 2025 | $117.49 | $117.49 | $116.89 | $116.89 | +1.45% | 1,359 |
| Nov 14, 2025 | $115.80 | $115.80 | $115.22 | $115.22 | -1.05% | 899 |
| Nov 13, 2025 | $116.44 | $116.44 | $116.44 | $116.44 | 0.00% | 0 |
| Nov 12, 2025 | $116.44 | $116.44 | $115.20 | $116.44 | +2.13% | 3,881 |
| Nov 11, 2025 | $113.41 | $114.01 | $113.41 | $114.01 | +0.51% | 2,139 |
| Nov 10, 2025 | $113.44 | $113.44 | $113.44 | $113.44 | +0.43% | 737 |
| Nov 7, 2025 | $112.95 | $112.95 | $112.95 | $112.95 | 0.00% | 0 |
| Nov 6, 2025 | $112.95 | $112.95 | $112.95 | $112.95 | 0.00% | 0 |
| Nov 5, 2025 | $112.17 | $112.95 | $112.17 | $112.95 | +4.79% | 1,399 |
| Nov 4, 2025 | $106.40 | $107.92 | $106.40 | $107.79 | -1.30% | 17,534 |
| Nov 3, 2025 | $108.91 | $109.22 | $106.17 | $109.22 | -1.05% | 1,778 |
| Oct 31, 2025 | $110.61 | $110.61 | $110.37 | $110.37 | -3.44% | 774 |
| Oct 30, 2025 | $114.30 | $114.30 | $114.30 | $114.30 | 0.00% | 0 |
| Oct 29, 2025 | $115.98 | $115.98 | $114.30 | $114.30 | -2.15% | 1,075 |
| Oct 28, 2025 | $117.50 | $117.50 | $116.81 | $116.81 | +0.70% | 835 |
| Oct 27, 2025 | $116.01 | $116.01 | $116.01 | $116.01 | -0.82% | 1,516 |
| Oct 24, 2025 | $116.97 | $116.97 | $116.97 | $116.97 | 0.00% | 0 |
| Oct 23, 2025 | $115.94 | $116.97 | $115.94 | $116.97 | +1.23% | 1,914 |
| Oct 22, 2025 | $116.02 | $116.02 | $115.55 | $115.55 | -0.47% | 1,604 |
| Oct 21, 2025 | $116.10 | $116.10 | $116.10 | $116.10 | 0.00% | 0 |
| Oct 20, 2025 | $116.85 | $116.85 | $115.26 | $116.10 | +2.44% | 5,085 |
| Oct 17, 2025 | $112.90 | $113.33 | $111.66 | $113.33 | +0.29% | 3,327 |
| Oct 16, 2025 | $112.88 | $113.69 | $112.88 | $113.00 | -1.06% | 1,604 |
| Oct 15, 2025 | $114.21 | $114.21 | $114.21 | $114.21 | +3.54% | 812 |
| Oct 14, 2025 | $108.87 | $110.43 | $108.53 | $110.31 | +2.82% | 1,736 |
| Oct 13, 2025 | $107.29 | $107.29 | $107.29 | $107.29 | 0.00% | 0 |
| Oct 10, 2025 | $107.22 | $107.29 | $107.22 | $107.29 | -0.41% | 847 |
| Oct 9, 2025 | $108.05 | $108.05 | $107.73 | $107.73 | +4.66% | 796 |
| Oct 8, 2025 | $102.94 | $102.94 | $102.94 | $102.94 | 0.00% | 0 |
| Oct 7, 2025 | $103.63 | $103.63 | $102.94 | $102.94 | – | 4,101 |
Seasonality
CKHGY return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | 5.9% | -7.2% | 7.3% | 6.4% | 3.8% | -0.9% | 2.2% | 0.0% | 2.9% | 2.2% | 2.4% |
| Months up | 1 of 2 | 2 of 2 | 1 of 2 | 2 of 2 | 2 of 2 | 2 of 2 | 0 of 2 | 2 of 2 | 1 of 3 | 2 of 3 | 2 of 2 | 1 of 2 |
| 2026 | 7.8% | 5.4% | -16.8% | 7.9% | 7.6% | 5.3% | -1.5% | 0.4% | -5.3% | -3.7% | ||
| 2025 | -5.2% | 6.4% | 2.3% | 6.7% | 5.1% | 2.3% | -0.3% | 3.9% | -0.3% | 9.5% | 4.0% | 11.6% |
| 2024 | 5.7% | 2.9% | 0.3% | -6.8% |