CK Asset Holdings Limited (HKG:1113)
Hong Kong flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202539.0039.0638.2838.2838.28-1.49%4,656,829
Oct 28, 202538.4639.0838.4638.8638.861.15%5,017,958
Oct 27, 202538.2638.4838.2438.4238.420.89%2,623,723
Oct 24, 202538.0038.4838.0038.0838.080.21%4,480,644
Oct 23, 202537.5038.2437.5038.0038.000.37%2,666,037
Oct 22, 202537.9638.0637.7837.8637.86-0.26%4,050,189
Oct 21, 202537.9438.1837.7837.9637.960.58%3,852,927
Oct 20, 202537.6237.9637.4037.7437.741.40%3,198,396
Oct 17, 202536.8637.2236.7437.2237.220.43%7,983,014
Oct 16, 202537.2837.2836.6637.0637.06-0.59%2,450,360
Oct 15, 202536.7837.3636.6837.2837.281.36%4,424,751
Oct 14, 202537.5637.7836.7036.7836.78-2.13%4,179,366
Oct 13, 202537.4837.5837.0237.5837.58-2.14%4,692,771
Oct 10, 202538.7038.8838.3638.4038.40-0.78%3,910,708
Oct 9, 202537.9038.7037.9038.7038.701.95%9,889,968
Oct 8, 202537.6237.9637.3037.9637.961.39%3,499,916
Oct 6, 202537.9637.9637.4037.4437.44-1.53%2,156,521
Oct 3, 202537.9038.0237.6838.0238.020.32%2,421,115
Oct 2, 202538.0038.2037.7637.9037.900.48%3,573,660
Sep 30, 202537.6037.8837.2837.7237.720.37%5,449,547
Sep 29, 202536.4037.8036.4037.5837.583.58%7,275,613
Sep 26, 202536.1436.6435.8636.2836.280.17%3,306,527
Sep 25, 202536.6836.7836.1236.2236.22-1.25%4,639,257
Sep 24, 202536.8836.8836.4236.6836.680.38%3,536,128
Sep 23, 202536.7436.8036.4236.5436.54-0.54%2,807,952
Sep 22, 202536.5836.8235.9436.7436.740.44%5,606,475
Sep 19, 202536.8237.0436.4036.5836.58-1.24%11,333,031
Sep 18, 202537.7037.8436.9437.0437.04-1.75%4,236,481
Sep 17, 202537.8837.8837.4637.7037.70-0.16%4,684,248
Sep 16, 202537.9238.0637.6037.7637.76-0.42%2,948,826
Sep 15, 202537.7238.0437.5437.9237.92-1.35%3,181,101
Sep 12, 202538.5038.6238.1238.4438.051.05%4,242,320
Sep 11, 202537.9238.1637.6638.0437.65-0.16%3,119,383
Sep 10, 202537.6238.1037.5238.1037.711.49%5,704,254
Sep 9, 202537.2637.5437.1037.5437.160.91%4,225,490
Sep 8, 202537.0037.2836.9037.2036.820.59%3,345,302
Sep 5, 202536.7036.9836.5436.9836.600.98%3,404,548
Sep 4, 202536.5636.7236.3236.6236.250.55%2,469,832
Sep 3, 202536.9237.1436.3236.4236.05-1.41%4,497,828
Sep 2, 202537.3237.4436.8236.9436.57-1.02%1,754,263
Sep 1, 202536.9237.3236.9037.3236.941.63%2,596,422
Aug 29, 202537.0037.2236.7036.7236.35-0.49%2,741,304
Aug 28, 202536.5436.9836.5436.9036.530.99%3,743,313
Aug 27, 202536.8036.9636.3236.5436.17-0.22%3,631,774
Aug 26, 202537.3637.3636.5636.6236.25-2.03%5,771,433
Aug 25, 202537.2037.5637.1037.3837.001.19%3,581,328
Aug 22, 202537.0637.2236.6836.9436.57-0.32%4,852,114
Aug 21, 202536.9237.2836.8037.0636.680.71%4,057,732
Aug 20, 202536.8636.8636.3236.8036.43-0.54%5,911,178
Aug 19, 202536.6837.0836.5837.0036.620.87%4,184,046