CK Asset Holdings Limited (HKG:1113)
Hong Kong · Delayed Price · Currency is HKD 35.60
-0.45 (-1.25%)
Aug 1, 2025, 4:08 PM HKT
CK Asset Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 36.00 | 36.15 | 35.55 | 35.60 | 35.60 | -1.25% | 2,246,961 |
| Jul 31, 2025 | 36.60 | 36.90 | 36.00 | 36.05 | 36.05 | -2.44% | 3,191,540 |
| Jul 30, 2025 | 36.80 | 37.05 | 36.20 | 36.95 | 36.95 | 0.14% | 3,603,677 |
| Jul 29, 2025 | 36.90 | 36.90 | 36.45 | 36.90 | 36.90 | - | 2,852,266 |
| Jul 28, 2025 | 36.65 | 37.00 | 36.45 | 36.90 | 36.90 | 0.96% | 3,349,528 |
| Jul 25, 2025 | 36.70 | 37.05 | 36.50 | 36.55 | 36.55 | -0.41% | 3,668,898 |
| Jul 24, 2025 | 36.90 | 37.20 | 36.60 | 36.70 | 36.70 | -0.68% | 4,472,603 |
| Jul 23, 2025 | 36.75 | 37.05 | 36.60 | 36.95 | 36.95 | 1.37% | 5,050,845 |
| Jul 22, 2025 | 35.70 | 36.55 | 35.70 | 36.45 | 36.45 | 2.68% | 6,478,959 |
| Jul 21, 2025 | 35.30 | 35.50 | 35.20 | 35.50 | 35.50 | 0.57% | 2,586,967 |
| Jul 18, 2025 | 35.35 | 35.45 | 34.95 | 35.30 | 35.30 | 0.86% | 4,125,021 |
| Jul 17, 2025 | 34.80 | 35.20 | 34.80 | 35.00 | 35.00 | 0.57% | 2,503,031 |
| Jul 16, 2025 | 35.05 | 35.30 | 34.75 | 34.80 | 34.80 | -1.00% | 2,403,771 |
| Jul 15, 2025 | 35.05 | 35.20 | 34.80 | 35.15 | 35.15 | 0.29% | 3,803,575 |
| Jul 14, 2025 | 35.20 | 35.50 | 34.95 | 35.05 | 35.05 | 0.29% | 3,163,129 |
| Jul 11, 2025 | 34.75 | 35.35 | 34.70 | 34.95 | 34.95 | 0.58% | 3,393,493 |
| Jul 10, 2025 | 34.65 | 34.90 | 34.50 | 34.75 | 34.75 | 0.29% | 2,182,796 |
| Jul 9, 2025 | 34.70 | 34.75 | 33.95 | 34.65 | 34.65 | -0.14% | 5,565,523 |
| Jul 8, 2025 | 34.65 | 34.95 | 34.50 | 34.70 | 34.70 | - | 3,230,449 |
| Jul 7, 2025 | 34.65 | 34.85 | 34.40 | 34.70 | 34.70 | -0.86% | 5,926,855 |
| Jul 4, 2025 | 35.30 | 35.30 | 34.45 | 35.00 | 35.00 | -1.27% | 4,743,029 |
| Jul 3, 2025 | 35.60 | 35.80 | 35.25 | 35.45 | 35.45 | 0.57% | 5,352,815 |
| Jul 2, 2025 | 34.95 | 35.30 | 34.85 | 35.25 | 35.25 | 1.88% | 6,191,938 |
| Jun 30, 2025 | 34.95 | 35.00 | 34.50 | 34.60 | 34.60 | -1.00% | 4,760,501 |
| Jun 27, 2025 | 35.00 | 35.30 | 34.75 | 34.95 | 34.95 | 0.43% | 3,445,938 |
| Jun 26, 2025 | 35.25 | 35.50 | 34.70 | 34.80 | 34.80 | -2.11% | 4,102,371 |
| Jun 25, 2025 | 34.85 | 35.70 | 34.70 | 35.55 | 35.55 | 2.30% | 9,059,952 |
| Jun 24, 2025 | 34.10 | 34.80 | 34.10 | 34.75 | 34.75 | 2.36% | 6,635,653 |
| Jun 23, 2025 | 32.95 | 34.00 | 32.75 | 33.95 | 33.95 | 3.03% | 9,251,230 |
| Jun 20, 2025 | 33.20 | 33.30 | 32.80 | 32.95 | 32.95 | -0.75% | 12,934,859 |
| Jun 19, 2025 | 33.55 | 33.60 | 32.95 | 33.20 | 33.20 | -1.19% | 4,166,962 |
| Jun 18, 2025 | 33.30 | 33.65 | 33.30 | 33.60 | 33.60 | 0.30% | 5,062,484 |
| Jun 17, 2025 | 33.75 | 33.85 | 33.35 | 33.50 | 33.50 | -0.74% | 6,291,923 |
| Jun 16, 2025 | 33.25 | 34.10 | 33.25 | 33.75 | 33.75 | 0.90% | 6,426,859 |
| Jun 13, 2025 | 33.55 | 33.65 | 33.20 | 33.45 | 33.45 | -0.59% | 4,636,769 |
| Jun 12, 2025 | 33.60 | 33.80 | 33.45 | 33.65 | 33.65 | - | 4,222,860 |
| Jun 11, 2025 | 33.05 | 34.00 | 33.05 | 33.65 | 33.65 | 1.82% | 5,643,318 |
| Jun 10, 2025 | 33.00 | 33.30 | 32.90 | 33.05 | 33.05 | -0.15% | 4,009,932 |
| Jun 9, 2025 | 32.95 | 33.15 | 32.80 | 33.10 | 33.10 | 0.46% | 5,418,829 |
| Jun 6, 2025 | 33.05 | 33.40 | 32.95 | 32.95 | 32.95 | - | 7,676,494 |
| Jun 5, 2025 | 32.70 | 32.95 | 32.60 | 32.95 | 32.95 | 2.17% | 5,256,202 |
| Jun 4, 2025 | 32.75 | 32.95 | 32.25 | 32.25 | 32.25 | -1.53% | 5,906,662 |
| Jun 3, 2025 | 32.25 | 32.80 | 32.15 | 32.75 | 32.75 | 1.08% | 7,325,407 |
| Jun 2, 2025 | 32.90 | 32.90 | 31.80 | 32.40 | 32.40 | -0.31% | 4,823,375 |
| May 30, 2025 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | 1.56% | 10,417,268 |
| May 29, 2025 | 31.80 | 32.15 | 31.70 | 32.00 | 32.00 | 0.31% | 5,643,951 |
| May 28, 2025 | 31.45 | 32.00 | 31.45 | 31.90 | 31.90 | 1.43% | 5,103,990 |
| May 27, 2025 | 31.60 | 31.60 | 31.00 | 31.45 | 31.45 | -3.23% | 5,255,217 |
| May 26, 2025 | 32.30 | 32.70 | 32.30 | 32.50 | 31.15 | 0.15% | 5,818,266 |
| May 23, 2025 | 32.40 | 32.65 | 32.20 | 32.45 | 31.10 | 0.15% | 5,149,325 |