CK Asset Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	46.30	47.20	46.02	47.20	47.20	-0.30%	11,450,920
May 29, 2026	46.28	47.34	46.06	47.34	47.34	2.78%	23,361,360
May 28, 2026	46.10	46.32	45.30	46.06	46.06	-1.07%	9,858,321
May 27, 2026	48.64	48.70	46.34	46.56	46.56	-3.54%	8,787,053
May 26, 2026	50.80	51.15	49.50	49.66	48.27	-2.91%	6,482,868
May 22, 2026	51.55	51.55	50.90	51.15	49.72	0.10%	3,612,081
May 21, 2026	50.75	51.85	50.45	51.10	49.67	0.69%	4,457,229
May 20, 2026	50.50	51.10	50.00	50.75	49.33	0.59%	4,707,211
May 19, 2026	50.30	50.45	49.84	50.45	49.04	0.30%	4,114,957
May 18, 2026	51.25	51.25	49.98	50.30	48.89	-1.85%	2,859,721
May 15, 2026	51.05	51.50	50.85	51.25	49.82	-0.49%	2,131,411
May 14, 2026	51.40	52.15	51.10	51.50	50.06	1.98%	5,171,699
May 13, 2026	51.25	51.25	50.20	50.50	49.09	-1.17%	4,636,329
May 12, 2026	51.40	51.75	50.90	51.10	49.67	-0.20%	4,054,710
May 11, 2026	51.30	51.40	50.65	51.20	49.77	-0.19%	3,494,210
May 8, 2026	52.00	52.00	50.95	51.30	49.86	-1.72%	4,179,429
May 7, 2026	51.60	52.35	51.30	52.20	50.74	1.46%	8,721,781
May 6, 2026	49.58	51.50	49.50	51.45	50.01	3.31%	7,679,751
May 5, 2026	49.30	49.98	48.50	49.80	48.41	0.93%	4,413,561
May 4, 2026	49.38	49.74	49.08	49.34	47.96	0.98%	4,284,662
Apr 30, 2026	49.22	49.34	48.02	48.86	47.49	-1.05%	6,478,330
Apr 29, 2026	48.60	49.38	48.60	49.38	48.00	1.60%	4,959,955
Apr 28, 2026	48.46	48.98	48.18	48.60	47.24	0.29%	4,398,999
Apr 27, 2026	48.10	48.70	48.04	48.46	47.10	-0.16%	3,593,957
Apr 24, 2026	47.00	48.56	47.00	48.54	47.18	0.33%	3,447,178
Apr 23, 2026	48.32	48.68	48.00	48.38	47.03	0.21%	3,721,807
Apr 22, 2026	48.10	48.34	47.62	48.28	46.93	-1.19%	3,168,477
Apr 21, 2026	47.92	48.86	47.70	48.86	47.49	2.52%	6,157,831
Apr 20, 2026	47.32	47.70	47.04	47.66	46.33	1.75%	3,169,902
Apr 17, 2026	48.50	48.50	46.62	46.84	45.53	-3.42%	5,660,161
Apr 16, 2026	48.58	48.88	48.12	48.50	47.14	-0.04%	4,232,465
Apr 15, 2026	48.50	49.10	48.28	48.52	47.16	0.37%	4,500,251
Apr 14, 2026	48.28	48.48	47.78	48.34	46.99	1.30%	3,973,958
Apr 13, 2026	48.04	48.04	46.92	47.72	46.38	-0.67%	3,640,331
Apr 10, 2026	47.66	48.30	47.62	48.04	46.70	1.48%	5,483,203
Apr 9, 2026	46.90	47.34	46.12	47.34	46.01	0.94%	5,720,767
Apr 8, 2026	46.90	47.16	46.24	46.90	45.59	3.40%	11,092,790
Apr 2, 2026	45.58	45.58	44.80	45.36	44.09	-0.48%	3,614,693
Apr 1, 2026	45.18	46.06	45.04	45.58	44.30	2.52%	5,901,239
Mar 31, 2026	44.08	44.66	43.96	44.46	43.22	1.55%	7,983,821
Mar 30, 2026	43.10	44.04	43.08	43.78	42.55	-0.41%	8,373,095
Mar 27, 2026	44.34	44.34	43.62	43.96	42.73	-0.86%	8,324,453
Mar 26, 2026	44.76	45.16	44.08	44.34	43.10	-0.94%	8,020,076
Mar 25, 2026	45.14	45.66	44.18	44.76	43.51	0.27%	12,154,090
Mar 24, 2026	44.72	44.92	43.86	44.64	43.39	0.90%	11,123,160
Mar 23, 2026	44.60	45.56	43.82	44.24	43.00	-3.15%	9,313,976
Mar 20, 2026	46.36	47.22	45.28	45.68	44.40	-1.21%	16,390,020
Mar 19, 2026	46.90	47.18	46.00	46.24	44.95	-3.55%	7,087,803
Mar 18, 2026	46.92	48.10	46.82	47.94	46.60	2.35%	3,784,838
Mar 17, 2026	46.20	46.96	46.04	46.84	45.53	1.30%	4,092,482