CK Asset Holdings Limited (HKG:1113)
Hong Kong · Delayed Price · Currency is HKD 36.78
-0.26 (-0.70%)
Sep 19, 2025, 9:45 AM HKT
CK Asset Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 37.30 | 37.80 | 36.68 | 36.68 | 36.31 | -1.77% | 6,273,890 |
| Aug 15, 2025 | 37.12 | 38.40 | 36.58 | 37.34 | 36.96 | -1.74% | 8,371,578 |
| Aug 14, 2025 | 38.00 | 38.48 | 37.68 | 38.00 | 37.61 | 0.16% | 3,073,793 |
| Aug 13, 2025 | 37.58 | 37.94 | 37.04 | 37.94 | 37.56 | 1.44% | 5,653,824 |
| Aug 12, 2025 | 37.54 | 37.62 | 37.32 | 37.40 | 37.02 | -0.16% | 2,507,338 |
| Aug 11, 2025 | 37.44 | 37.68 | 37.16 | 37.46 | 37.08 | 0.70% | 3,921,113 |
| Aug 8, 2025 | 36.98 | 37.32 | 36.80 | 37.20 | 36.82 | 0.59% | 3,384,533 |
| Aug 7, 2025 | 36.50 | 37.20 | 36.40 | 36.98 | 36.60 | 2.10% | 3,468,385 |
| Aug 6, 2025 | 36.32 | 36.66 | 35.98 | 36.22 | 35.85 | -0.11% | 3,718,751 |
| Aug 5, 2025 | 35.50 | 36.48 | 35.50 | 36.26 | 35.89 | 2.14% | 4,000,283 |
| Aug 4, 2025 | 35.60 | 35.74 | 35.30 | 35.50 | 35.14 | -0.28% | 3,768,069 |
| Aug 1, 2025 | 36.00 | 36.15 | 35.55 | 35.60 | 35.24 | -1.25% | 3,049,461 |
| Jul 31, 2025 | 36.60 | 36.90 | 36.00 | 36.05 | 35.68 | -2.44% | 3,191,540 |
| Jul 30, 2025 | 36.80 | 37.05 | 36.20 | 36.95 | 36.58 | 0.14% | 3,602,177 |
| Jul 29, 2025 | 36.90 | 36.90 | 36.45 | 36.90 | 36.53 | - | 2,852,266 |
| Jul 28, 2025 | 36.65 | 37.00 | 36.45 | 36.90 | 36.53 | 0.96% | 3,349,528 |
| Jul 25, 2025 | 36.70 | 37.05 | 36.50 | 36.55 | 36.18 | -0.41% | 3,668,898 |
| Jul 24, 2025 | 36.90 | 37.20 | 36.60 | 36.70 | 36.33 | -0.68% | 4,472,603 |
| Jul 23, 2025 | 36.75 | 37.05 | 36.60 | 36.95 | 36.58 | 1.37% | 5,049,845 |
| Jul 22, 2025 | 35.70 | 36.55 | 35.70 | 36.45 | 36.08 | 2.68% | 6,478,959 |
| Jul 21, 2025 | 35.30 | 35.50 | 35.20 | 35.50 | 35.14 | 0.57% | 2,586,967 |
| Jul 18, 2025 | 35.35 | 35.45 | 34.95 | 35.30 | 34.94 | 0.86% | 4,125,021 |
| Jul 17, 2025 | 34.80 | 35.20 | 34.80 | 35.00 | 34.64 | 0.57% | 2,503,031 |
| Jul 16, 2025 | 35.05 | 35.30 | 34.75 | 34.80 | 34.45 | -1.00% | 2,403,771 |
| Jul 15, 2025 | 35.05 | 35.20 | 34.80 | 35.15 | 34.79 | 0.29% | 3,803,575 |
| Jul 14, 2025 | 35.20 | 35.50 | 34.95 | 35.05 | 34.69 | 0.29% | 3,163,129 |
| Jul 11, 2025 | 34.75 | 35.35 | 34.70 | 34.95 | 34.60 | 0.58% | 3,393,493 |