CK Asset Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	41.60	42.10	41.34	42.06	-	1.15%	1,944,836
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
Dec 23, 2025	40.18	40.28	39.98	40.22	40.22	0.50%	2,834,094
Dec 22, 2025	40.50	40.50	39.70	40.02	40.02	-0.30%	2,637,244
Dec 19, 2025	39.42	40.14	39.26	40.14	40.14	2.40%	5,845,886
Dec 18, 2025	39.00	39.36	38.68	39.20	39.20	1.08%	2,263,558
Dec 17, 2025	38.48	38.80	38.30	38.78	38.78	0.21%	3,215,557
Dec 16, 2025	39.26	39.40	38.44	38.70	38.70	-1.78%	3,371,542
Dec 15, 2025	39.94	39.94	39.28	39.40	39.40	-1.45%	2,484,897
Dec 12, 2025	39.46	40.10	39.22	39.98	39.98	1.94%	3,373,837
Dec 11, 2025	38.80	39.52	38.80	39.22	39.22	0.26%	3,743,380
Dec 10, 2025	39.62	39.82	38.82	39.12	39.12	-1.81%	4,740,888
Dec 9, 2025	39.52	39.84	39.44	39.84	39.84	-0.20%	3,395,468
Dec 8, 2025	40.48	40.94	39.80	39.92	39.92	-2.16%	3,995,659
Dec 5, 2025	40.70	40.82	40.24	40.80	40.80	0.25%	4,414,626
Dec 4, 2025	40.66	40.88	40.38	40.70	40.70	0.30%	2,359,430
Dec 3, 2025	40.50	40.74	40.42	40.58	40.58	-0.93%	2,080,898
Dec 2, 2025	40.88	41.06	40.62	40.96	40.96	0.64%	2,383,139
Dec 1, 2025	40.20	40.82	40.18	40.70	40.70	1.95%	3,410,321
Nov 28, 2025	40.04	40.12	39.60	39.92	39.92	-0.30%	2,420,514
Nov 27, 2025	40.12	40.36	39.74	40.04	40.04	-0.20%	2,599,656
Nov 26, 2025	40.06	40.28	39.86	40.12	40.12	1.16%	2,819,151
Nov 25, 2025	39.94	40.18	39.58	39.66	39.66	0.05%	3,319,061
Nov 24, 2025	39.54	39.64	39.26	39.64	39.64	1.64%	5,885,781
Nov 21, 2025	39.76	39.76	38.94	39.00	39.00	-2.21%	7,411,419
Nov 20, 2025	39.78	39.88	39.30	39.88	39.88	1.48%	3,378,725
Nov 19, 2025	39.62	39.62	39.10	39.30	39.30	-0.35%	3,364,242
Nov 18, 2025	40.36	40.36	39.28	39.44	39.44	-2.57%	3,177,506
Nov 17, 2025	40.70	40.96	40.22	40.48	40.48	-0.59%	2,582,986
Nov 14, 2025	40.58	41.12	40.44	40.72	40.72	-1.50%	3,857,505
Nov 13, 2025	41.44	41.80	40.92	41.34	41.34	-0.14%	3,872,304
Nov 12, 2025	40.60	41.40	40.60	41.40	41.40	2.27%	5,056,334
Nov 11, 2025	39.66	40.48	39.66	40.48	40.48	1.25%	4,368,776
Nov 10, 2025	39.56	39.98	39.44	39.98	39.98	1.37%	6,332,651
Nov 7, 2025	39.64	39.86	39.28	39.44	39.44	-0.50%	2,522,583
Nov 6, 2025	39.56	39.72	39.36	39.64	39.64	0.30%	3,229,046
Nov 5, 2025	39.00	39.52	38.84	39.52	39.52	0.05%	6,483,316
Nov 4, 2025	39.44	39.58	39.22	39.50	39.50	1.02%	5,407,969
Nov 3, 2025	38.44	39.20	38.42	39.10	39.10	1.72%	3,799,551
Oct 31, 2025	38.40	38.64	38.00	38.44	38.44	0.10%	3,918,884
Oct 30, 2025	39.00	39.06	38.28	38.40	38.40	-1.18%	6,598,777
Oct 28, 2025	38.46	39.08	38.46	38.86	38.86	1.15%	5,015,958
Oct 27, 2025	38.26	38.48	38.24	38.42	38.42	0.89%	2,623,723