CK Asset Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	47.50	47.86	47.50	47.52	-	-0.71%	145,250
Mar 10, 2026	47.50	48.06	45.92	47.86	47.86	2.13%	4,688,464
Mar 9, 2026	46.70	46.88	45.80	46.86	46.86	-2.17%	6,755,870
Mar 6, 2026	47.52	48.20	47.08	47.90	47.90	1.27%	10,366,801
Mar 5, 2026	47.00	47.98	46.98	47.30	47.30	0.64%	7,511,180
Mar 4, 2026	48.02	48.02	46.40	47.00	47.00	-2.61%	9,761,590
Mar 3, 2026	48.72	49.16	47.52	48.26	48.26	-0.94%	4,338,297
Mar 2, 2026	49.70	49.80	48.68	48.72	48.72	-2.13%	7,884,932
Feb 27, 2026	48.06	49.94	48.00	49.78	49.78	3.58%	13,371,970
Feb 26, 2026	47.68	48.96	47.14	48.06	48.06	3.04%	9,627,382
Feb 25, 2026	47.30	47.82	46.32	46.64	46.64	-1.85%	5,832,241
Feb 24, 2026	47.44	47.68	47.12	47.52	47.52	0.17%	3,665,430
Feb 23, 2026	47.00	47.56	46.80	47.44	47.44	1.37%	3,322,578
Feb 20, 2026	47.24	47.48	46.52	46.80	46.80	-0.93%	4,804,024
Feb 16, 2026	46.60	47.24	46.48	47.24	47.24	0.72%	1,646,696
Feb 13, 2026	46.60	47.00	46.20	46.90	46.90	-0.59%	4,816,633
Feb 12, 2026	46.82	47.18	46.64	47.18	47.18	0.77%	3,472,212
Feb 11, 2026	46.72	47.08	46.44	46.82	46.82	0.21%	3,212,740
Feb 10, 2026	46.78	46.84	46.38	46.72	46.72	0.21%	3,996,184
Feb 9, 2026	46.34	46.62	45.24	46.62	46.62	1.70%	3,737,504
Feb 6, 2026	46.32	46.32	45.22	45.84	45.84	-1.88%	3,916,529
Feb 5, 2026	46.28	46.72	46.08	46.72	46.72	1.70%	7,229,921
Feb 4, 2026	45.50	46.10	45.40	45.94	45.94	1.14%	3,508,905
Feb 3, 2026	45.02	45.98	44.96	45.42	45.42	1.84%	5,153,809
Feb 2, 2026	45.52	45.76	43.94	44.60	44.60	-2.71%	6,874,541
Jan 30, 2026	46.88	46.88	45.42	45.84	45.84	-2.22%	7,510,424
Jan 29, 2026	45.60	46.90	45.60	46.88	46.88	1.47%	7,306,077
Jan 28, 2026	45.50	46.48	45.48	46.20	46.20	1.63%	8,270,069
Jan 27, 2026	44.92	45.82	44.92	45.46	45.46	0.22%	8,986,486
Jan 26, 2026	44.26	45.82	44.12	45.36	45.36	3.14%	8,809,496
Jan 23, 2026	44.24	44.60	43.66	43.98	43.98	-0.14%	5,027,027
Jan 22, 2026	43.58	44.24	43.54	44.04	44.04	1.76%	6,408,118
Jan 21, 2026	43.34	43.48	43.02	43.28	43.28	-0.14%	2,130,581
Jan 20, 2026	42.72	43.66	42.72	43.34	43.34	0.74%	3,094,371
Jan 19, 2026	43.08	43.14	42.82	43.02	43.02	-0.14%	3,299,085
Jan 16, 2026	43.10	43.48	42.86	43.08	43.08	-	4,389,190
Jan 15, 2026	42.34	43.16	42.34	43.08	43.08	1.89%	5,863,073
Jan 14, 2026	42.56	42.86	42.02	42.28	42.28	-0.66%	5,576,734
Jan 13, 2026	42.64	43.04	42.38	42.56	42.56	-0.19%	4,713,787
Jan 12, 2026	42.20	42.64	42.14	42.64	42.64	1.28%	3,729,522
Jan 9, 2026	42.24	42.24	41.68	42.10	42.10	-0.33%	3,243,914
Jan 8, 2026	41.60	42.24	41.34	42.24	42.24	1.59%	4,785,841
Jan 7, 2026	41.26	41.94	41.24	41.58	41.58	1.07%	4,682,550
Jan 6, 2026	40.18	41.70	40.18	41.14	41.14	3.11%	5,778,869
Jan 5, 2026	40.30	40.30	39.40	39.90	39.90	-0.99%	3,060,355
Jan 2, 2026	39.34	40.42	39.34	40.30	40.30	2.49%	2,953,322
Dec 31, 2025	39.60	39.64	39.30	39.32	39.32	-0.76%	2,080,624
Dec 30, 2025	39.50	39.84	39.10	39.62	39.62	0.20%	3,178,514
Dec 29, 2025	40.36	40.36	39.50	39.54	39.54	-1.89%	3,471,466
Dec 24, 2025	39.80	40.48	39.80	40.30	40.30	0.20%	1,623,883