CK Asset Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	45.04	45.28	44.92	45.08	45.08	0.09%	3,386,977
Oct 20, 2026	44.50	45.10	43.86	45.04	45.04	1.21%	5,604,614
Oct 16, 2026	44.62	44.72	44.34	44.50	44.50	1.37%	4,899,081
Oct 15, 2026	44.36	44.48	43.56	43.90	43.90	-1.04%	5,878,985
Oct 14, 2026	45.20	45.26	44.20	44.36	44.36	-1.86%	5,863,239
Oct 13, 2026	44.74	45.26	44.20	45.20	45.20	1.03%	4,953,398
Oct 12, 2026	45.02	45.12	44.14	44.74	44.74	-1.02%	5,992,666
Oct 9, 2026	45.22	45.50	44.34	45.20	45.20	0.89%	5,604,679
Oct 8, 2026	45.64	45.80	44.70	44.80	44.80	-1.32%	4,702,134
Oct 7, 2026	45.16	45.64	44.82	45.40	45.40	0.40%	3,529,545
Oct 6, 2026	45.36	45.88	45.16	45.22	45.22	-0.31%	3,026,331
Oct 5, 2026	46.34	46.40	45.04	45.36	45.36	-1.18%	2,216,523
Oct 2, 2026	46.08	46.18	45.70	45.90	45.90	-1.80%	4,104,907
Sep 30, 2026	46.86	46.98	45.88	46.74	46.74	0.17%	7,259,398
Sep 29, 2026	46.62	46.90	46.12	46.66	46.66	0.09%	4,327,401
Sep 28, 2026	46.00	46.96	45.54	46.62	46.62	1.35%	4,767,114
Sep 25, 2026	46.00	46.18	45.16	46.00	46.00	-0.39%	4,556,662
Sep 24, 2026	46.24	46.60	46.08	46.18	46.18	-0.73%	3,140,109
Sep 23, 2026	46.62	46.78	46.26	46.52	46.52	0.17%	2,906,693
Sep 22, 2026	46.00	46.68	45.62	46.44	46.44	0.96%	3,784,527
Sep 21, 2026	46.00	46.18	45.80	46.00	46.00	-0.39%	4,128,179
Sep 18, 2026	46.28	46.94	46.14	46.18	46.18	-	11,440,680
Sep 17, 2026	45.86	46.40	45.36	46.18	46.18	-0.22%	4,135,888
Sep 16, 2026	46.38	46.56	45.90	46.28	46.28	-0.26%	5,578,136
Sep 15, 2026	47.58	47.58	46.08	46.40	46.40	-2.52%	4,345,639
Sep 14, 2026	47.48	47.66	46.74	47.60	47.60	0.27%	4,609,535
Sep 11, 2026	48.32	48.32	47.46	47.88	47.47	-0.04%	7,516,230
Sep 10, 2026	47.40	48.24	47.34	47.90	47.49	-0.42%	7,247,588
Sep 9, 2026	47.18	48.10	46.76	48.10	47.69	2.30%	9,237,574
Sep 8, 2026	46.92	47.32	46.56	47.02	46.62	0.21%	3,813,680
Sep 7, 2026	47.38	47.64	46.78	46.92	46.52	-0.89%	3,080,532
Sep 4, 2026	46.70	47.62	46.62	47.34	46.93	2.11%	4,988,099
Sep 3, 2026	46.20	46.70	45.94	46.36	45.96	1.36%	6,540,828
Sep 2, 2026	45.20	46.00	45.00	45.74	45.35	1.11%	6,836,346
Sep 1, 2026	44.84	45.36	44.76	45.24	44.85	-0.13%	5,843,076
Aug 31, 2026	45.72	45.82	44.78	45.30	44.91	-1.22%	7,777,313
Aug 28, 2026	46.10	46.10	45.34	45.86	45.47	-0.56%	4,630,191
Aug 27, 2026	46.78	46.88	45.88	46.12	45.73	-1.41%	3,900,107
Aug 26, 2026	46.90	47.28	46.56	46.78	46.38	-0.26%	3,491,584
Aug 25, 2026	47.30	47.58	46.62	46.90	46.50	-0.89%	3,460,604
Aug 24, 2026	47.32	47.96	46.94	47.32	46.91	-	2,978,714
Aug 21, 2026	46.56	47.64	46.56	47.32	46.91	1.63%	3,851,104
Aug 20, 2026	46.10	46.58	45.98	46.56	46.16	1.31%	7,670,112
Aug 19, 2026	45.66	46.50	45.38	45.96	45.57	0.57%	4,273,073
Aug 18, 2026	45.28	45.84	44.68	45.70	45.31	-0.44%	4,742,877
Aug 17, 2026	45.50	46.32	45.02	45.90	45.51	2.00%	5,628,150
Aug 14, 2026	45.78	46.10	44.12	45.00	44.61	-6.44%	10,947,908
Aug 13, 2026	47.58	48.56	46.68	48.10	47.69	3.62%	4,687,247
Aug 12, 2026	46.68	46.68	45.72	46.42	46.02	-0.56%	3,778,499
Aug 11, 2026	47.00	47.28	46.46	46.68	46.28	-0.89%	2,669,267