CK Asset Holdings Limited (HKG:1113)
Hong Kong · Delayed Price · Currency is HKD 39.14
-0.74 (-1.86%)
Nov 21, 2025, 1:15 PM HKT
CK Asset Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 38.00 | 38.48 | 38.00 | 38.08 | 38.08 | 0.21% | 4,475,644 |
| Oct 23, 2025 | 37.50 | 38.24 | 37.50 | 38.00 | 38.00 | 0.37% | 2,659,037 |
| Oct 22, 2025 | 37.96 | 38.06 | 37.78 | 37.86 | 37.86 | -0.26% | 4,044,189 |
| Oct 21, 2025 | 37.94 | 38.18 | 37.78 | 37.96 | 37.96 | 0.58% | 3,849,427 |
| 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% | 7,978,514 |
| Oct 16, 2025 | 37.28 | 37.28 | 36.66 | 37.06 | 37.06 | -0.59% | 2,449,360 |
| Oct 15, 2025 | 36.78 | 37.36 | 36.68 | 37.28 | 37.28 | 1.36% | 4,419,251 |
| Oct 14, 2025 | 37.56 | 37.78 | 36.70 | 36.78 | 36.78 | -2.13% | 4,174,366 |
| 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% | 9,878,468 |
| Oct 8, 2025 | 37.62 | 37.96 | 37.30 | 37.96 | 37.96 | 1.39% | 3,496,416 |
| 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% | 2,418,615 |
| Oct 2, 2025 | 38.00 | 38.20 | 37.76 | 37.90 | 37.90 | 0.48% | 3,553,660 |
| Sep 30, 2025 | 37.60 | 37.88 | 37.28 | 37.72 | 37.72 | 0.37% | 5,439,547 |
| 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% | 3,303,527 |
| Sep 25, 2025 | 36.68 | 36.78 | 36.12 | 36.22 | 36.22 | -1.25% | 4,638,757 |
| Sep 24, 2025 | 36.88 | 36.88 | 36.42 | 36.68 | 36.68 | 0.38% | 3,533,128 |
| Sep 23, 2025 | 36.74 | 36.80 | 36.42 | 36.54 | 36.54 | -0.54% | 2,803,952 |
| Sep 22, 2025 | 36.58 | 36.82 | 35.94 | 36.74 | 36.74 | 0.44% | 5,605,975 |
| Sep 19, 2025 | 36.82 | 37.04 | 36.40 | 36.58 | 36.58 | -1.24% | 11,289,530 |
| Sep 18, 2025 | 37.70 | 37.84 | 36.94 | 37.04 | 37.04 | -1.75% | 4,235,981 |
| Sep 17, 2025 | 37.88 | 37.88 | 37.46 | 37.70 | 37.70 | -0.16% | 4,651,748 |
| Sep 16, 2025 | 37.92 | 38.06 | 37.60 | 37.76 | 37.76 | -0.42% | 2,941,326 |
| 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 |