CK Asset Holdings Limited (HKG:1113)
Hong Kong · Delayed Price · Currency is HKD 38.40
-0.46 (-1.18%)
Oct 30, 2025, 4:08 PM HKT
CK Asset Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 39.00 | 39.06 | 38.28 | 38.28 | 38.28 | -1.49% | 4,656,829 |
| Oct 28, 2025 | 38.46 | 39.08 | 38.46 | 38.86 | 38.86 | 1.15% | 5,017,958 |
| Oct 27, 2025 | 38.26 | 38.48 | 38.24 | 38.42 | 38.42 | 0.89% | 2,623,723 |
| Oct 24, 2025 | 38.00 | 38.48 | 38.00 | 38.08 | 38.08 | 0.21% | 4,480,644 |
| Oct 23, 2025 | 37.50 | 38.24 | 37.50 | 38.00 | 38.00 | 0.37% | 2,666,037 |
| Oct 22, 2025 | 37.96 | 38.06 | 37.78 | 37.86 | 37.86 | -0.26% | 4,050,189 |
| Oct 21, 2025 | 37.94 | 38.18 | 37.78 | 37.96 | 37.96 | 0.58% | 3,852,927 |
| Oct 20, 2025 | 37.62 | 37.96 | 37.40 | 37.74 | 37.74 | 1.40% | 3,198,396 |
| Oct 17, 2025 | 36.86 | 37.22 | 36.74 | 37.22 | 37.22 | 0.43% | 7,983,014 |
| Oct 16, 2025 | 37.28 | 37.28 | 36.66 | 37.06 | 37.06 | -0.59% | 2,450,360 |
| Oct 15, 2025 | 36.78 | 37.36 | 36.68 | 37.28 | 37.28 | 1.36% | 4,424,751 |
| Oct 14, 2025 | 37.56 | 37.78 | 36.70 | 36.78 | 36.78 | -2.13% | 4,179,366 |
| Oct 13, 2025 | 37.48 | 37.58 | 37.02 | 37.58 | 37.58 | -2.14% | 4,692,771 |
| Oct 10, 2025 | 38.70 | 38.88 | 38.36 | 38.40 | 38.40 | -0.78% | 3,910,708 |
| Oct 9, 2025 | 37.90 | 38.70 | 37.90 | 38.70 | 38.70 | 1.95% | 9,889,968 |
| Oct 8, 2025 | 37.62 | 37.96 | 37.30 | 37.96 | 37.96 | 1.39% | 3,499,916 |
| Oct 6, 2025 | 37.96 | 37.96 | 37.40 | 37.44 | 37.44 | -1.53% | 2,156,521 |
| Oct 3, 2025 | 37.90 | 38.02 | 37.68 | 38.02 | 38.02 | 0.32% | 2,421,115 |
| Oct 2, 2025 | 38.00 | 38.20 | 37.76 | 37.90 | 37.90 | 0.48% | 3,573,660 |
| Sep 30, 2025 | 37.60 | 37.88 | 37.28 | 37.72 | 37.72 | 0.37% | 5,449,547 |
| Sep 29, 2025 | 36.40 | 37.80 | 36.40 | 37.58 | 37.58 | 3.58% | 7,275,613 |
| Sep 26, 2025 | 36.14 | 36.64 | 35.86 | 36.28 | 36.28 | 0.17% | 3,306,527 |
| Sep 25, 2025 | 36.68 | 36.78 | 36.12 | 36.22 | 36.22 | -1.25% | 4,639,257 |
| Sep 24, 2025 | 36.88 | 36.88 | 36.42 | 36.68 | 36.68 | 0.38% | 3,536,128 |
| Sep 23, 2025 | 36.74 | 36.80 | 36.42 | 36.54 | 36.54 | -0.54% | 2,807,952 |
| Sep 22, 2025 | 36.58 | 36.82 | 35.94 | 36.74 | 36.74 | 0.44% | 5,606,475 |
| Sep 19, 2025 | 36.82 | 37.04 | 36.40 | 36.58 | 36.58 | -1.24% | 11,333,031 |
| Sep 18, 2025 | 37.70 | 37.84 | 36.94 | 37.04 | 37.04 | -1.75% | 4,236,481 |
| Sep 17, 2025 | 37.88 | 37.88 | 37.46 | 37.70 | 37.70 | -0.16% | 4,684,248 |
| Sep 16, 2025 | 37.92 | 38.06 | 37.60 | 37.76 | 37.76 | -0.42% | 2,948,826 |
| Sep 15, 2025 | 37.72 | 38.04 | 37.54 | 37.92 | 37.92 | -1.35% | 3,181,101 |
| Sep 12, 2025 | 38.50 | 38.62 | 38.12 | 38.44 | 38.05 | 1.05% | 4,242,320 |
| Sep 11, 2025 | 37.92 | 38.16 | 37.66 | 38.04 | 37.65 | -0.16% | 3,119,383 |
| Sep 10, 2025 | 37.62 | 38.10 | 37.52 | 38.10 | 37.71 | 1.49% | 5,704,254 |
| Sep 9, 2025 | 37.26 | 37.54 | 37.10 | 37.54 | 37.16 | 0.91% | 4,225,490 |
| Sep 8, 2025 | 37.00 | 37.28 | 36.90 | 37.20 | 36.82 | 0.59% | 3,345,302 |
| Sep 5, 2025 | 36.70 | 36.98 | 36.54 | 36.98 | 36.60 | 0.98% | 3,404,548 |
| Sep 4, 2025 | 36.56 | 36.72 | 36.32 | 36.62 | 36.25 | 0.55% | 2,469,832 |
| Sep 3, 2025 | 36.92 | 37.14 | 36.32 | 36.42 | 36.05 | -1.41% | 4,497,828 |
| Sep 2, 2025 | 37.32 | 37.44 | 36.82 | 36.94 | 36.57 | -1.02% | 1,754,263 |
| Sep 1, 2025 | 36.92 | 37.32 | 36.90 | 37.32 | 36.94 | 1.63% | 2,596,422 |
| Aug 29, 2025 | 37.00 | 37.22 | 36.70 | 36.72 | 36.35 | -0.49% | 2,741,304 |
| Aug 28, 2025 | 36.54 | 36.98 | 36.54 | 36.90 | 36.53 | 0.99% | 3,743,313 |
| Aug 27, 2025 | 36.80 | 36.96 | 36.32 | 36.54 | 36.17 | -0.22% | 3,631,774 |
| Aug 26, 2025 | 37.36 | 37.36 | 36.56 | 36.62 | 36.25 | -2.03% | 5,771,433 |
| Aug 25, 2025 | 37.20 | 37.56 | 37.10 | 37.38 | 37.00 | 1.19% | 3,581,328 |
| Aug 22, 2025 | 37.06 | 37.22 | 36.68 | 36.94 | 36.57 | -0.32% | 4,852,114 |
| Aug 21, 2025 | 36.92 | 37.28 | 36.80 | 37.06 | 36.68 | 0.71% | 4,057,732 |
| Aug 20, 2025 | 36.86 | 36.86 | 36.32 | 36.80 | 36.43 | -0.54% | 5,911,178 |
| Aug 19, 2025 | 36.68 | 37.08 | 36.58 | 37.00 | 36.62 | 0.87% | 4,184,046 |