CK Asset Holdings Limited (HKG:1113)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
36.94
-0.12 (-0.32%)
Aug 22, 2025, 4:08 PM HKT

CK Asset Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202537.0637.2236.6836.9436.94-0.32%4,852,614
Aug 21, 202536.9237.2836.8037.0637.060.71%4,058,232
Aug 20, 202536.8636.8636.3236.8036.80-0.54%5,918,678
Aug 19, 202536.6837.0836.5837.0037.000.87%4,184,046
Aug 18, 202537.3037.8036.6836.6836.68-1.77%6,274,390
Aug 15, 202537.1238.4036.5837.3437.34-1.74%8,372,578
Aug 14, 202538.0038.4837.6838.0038.000.16%3,075,293
Aug 13, 202537.5837.9437.0437.9437.941.44%5,666,324
Aug 12, 202537.5437.6237.3237.4037.40-0.16%2,525,338
Aug 11, 202537.4437.6837.1637.4637.460.70%3,943,613
Aug 8, 202536.9837.3236.8037.2037.200.59%3,385,533
Aug 7, 202536.5037.2036.4036.9836.982.10%3,469,385
Aug 6, 202536.3236.6635.9836.2236.22-0.11%3,719,251
Aug 5, 202535.5036.4835.5036.2636.262.14%4,000,783
Aug 4, 202535.6035.7435.3035.5035.50-0.28%3,768,069
Aug 1, 202536.0036.1535.5535.6035.60-1.25%3,049,461
Jul 31, 202536.6036.9036.0036.0536.05-2.44%3,191,540
Jul 30, 202536.8037.0536.2036.9536.950.14%3,603,677
Jul 29, 202536.9036.9036.4536.9036.90-2,852,266
Jul 28, 202536.6537.0036.4536.9036.900.96%3,349,528
Jul 25, 202536.7037.0536.5036.5536.55-0.41%3,668,898
Jul 24, 202536.9037.2036.6036.7036.70-0.68%4,472,603
Jul 23, 202536.7537.0536.6036.9536.951.37%5,050,845
Jul 22, 202535.7036.5535.7036.4536.452.68%6,478,959
Jul 21, 202535.3035.5035.2035.5035.500.57%2,586,967
Jul 18, 202535.3535.4534.9535.3035.300.86%4,125,021
Jul 17, 202534.8035.2034.8035.0035.000.57%2,503,031
Jul 16, 202535.0535.3034.7534.8034.80-1.00%2,403,771
Jul 15, 202535.0535.2034.8035.1535.150.29%3,803,575
Jul 14, 202535.2035.5034.9535.0535.050.29%3,163,129
Jul 11, 202534.7535.3534.7034.9534.950.58%3,393,493
Jul 10, 202534.6534.9034.5034.7534.750.29%2,182,796
Jul 9, 202534.7034.7533.9534.6534.65-0.14%5,565,523
Jul 8, 202534.6534.9534.5034.7034.70-3,230,449
Jul 7, 202534.6534.8534.4034.7034.70-0.86%5,926,855
Jul 4, 202535.3035.3034.4535.0035.00-1.27%4,743,029
Jul 3, 202535.6035.8035.2535.4535.450.57%5,352,815
Jul 2, 202534.9535.3034.8535.2535.251.88%6,191,938
Jun 30, 202534.9535.0034.5034.6034.60-1.00%4,760,501
Jun 27, 202535.0035.3034.7534.9534.950.43%3,445,938
Jun 26, 202535.2535.5034.7034.8034.80-2.11%4,102,371
Jun 25, 202534.8535.7034.7035.5535.552.30%9,059,952
Jun 24, 202534.1034.8034.1034.7534.752.36%6,635,653
Jun 23, 202532.9534.0032.7533.9533.953.03%9,251,230
Jun 20, 202533.2033.3032.8032.9532.95-0.75%12,934,859
Jun 19, 202533.5533.6032.9533.2033.20-1.19%4,166,962
Jun 18, 202533.3033.6533.3033.6033.600.30%5,062,484
Jun 17, 202533.7533.8533.3533.5033.50-0.74%6,291,923
Jun 16, 202533.2534.1033.2533.7533.750.90%6,426,859
Jun 13, 202533.5533.6533.2033.4533.45-0.59%4,636,769