CK Asset Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	47.40	48.24	47.34	47.90	47.90	-0.42%	7,247,588
Sep 9, 2026	47.18	48.10	46.76	48.10	48.10	2.30%	9,237,574
Sep 8, 2026	46.92	47.32	46.56	47.02	47.02	0.21%	3,813,680
Sep 7, 2026	47.38	47.64	46.78	46.92	46.92	-0.89%	3,080,532
Sep 4, 2026	46.70	47.62	46.62	47.34	47.34	2.11%	4,988,099
Sep 3, 2026	46.20	46.70	45.94	46.36	46.36	1.36%	6,540,828
Sep 2, 2026	45.20	46.00	45.00	45.74	45.74	1.11%	6,836,346
Sep 1, 2026	44.84	45.36	44.76	45.24	45.24	-0.13%	5,843,076
Aug 31, 2026	45.72	45.82	44.78	45.30	45.30	-1.22%	7,777,313
Aug 28, 2026	46.10	46.10	45.34	45.86	45.86	-0.56%	4,630,191
Aug 27, 2026	46.78	46.88	45.88	46.12	46.12	-1.41%	3,900,107
Aug 26, 2026	46.90	47.28	46.56	46.78	46.78	-0.26%	3,491,584
Aug 25, 2026	47.30	47.58	46.62	46.90	46.90	-0.89%	3,460,604
Aug 24, 2026	47.32	47.96	46.94	47.32	47.32	-	2,978,714
Aug 21, 2026	46.56	47.64	46.56	47.32	47.32	1.63%	3,851,104
Aug 20, 2026	46.10	46.58	45.98	46.56	46.56	1.31%	7,670,112
Aug 19, 2026	45.66	46.50	45.38	45.96	45.96	0.57%	4,273,073
Aug 18, 2026	45.28	45.84	44.68	45.70	45.70	-0.44%	4,742,877
Aug 17, 2026	45.50	46.32	45.02	45.90	45.90	2.00%	5,628,150
Aug 14, 2026	45.78	46.10	44.12	45.00	45.00	-6.44%	10,947,908
Aug 13, 2026	47.58	48.56	46.68	48.10	48.10	3.62%	4,687,247
Aug 12, 2026	46.68	46.68	45.72	46.42	46.42	-0.56%	3,778,499
Aug 11, 2026	47.00	47.28	46.46	46.68	46.68	-0.89%	2,669,267
Aug 10, 2026	47.30	47.30	46.44	47.10	47.10	0.47%	3,152,005
Aug 7, 2026	46.80	47.38	46.42	46.88	46.88	0.17%	3,526,303
Aug 6, 2026	47.94	47.94	46.26	46.80	46.80	-2.86%	4,942,991
Aug 5, 2026	48.42	48.80	47.56	48.18	48.18	0.58%	2,501,941
Aug 4, 2026	48.00	48.00	47.36	47.90	47.90	0.42%	2,878,650
Aug 3, 2026	47.84	48.38	47.36	47.70	47.70	-0.29%	3,092,483
Jul 31, 2026	48.54	48.62	47.32	47.84	47.84	-1.44%	5,865,742
Jul 30, 2026	48.60	48.92	48.30	48.54	48.54	0.25%	5,067,622
Jul 29, 2026	48.34	48.98	47.66	48.42	48.42	0.17%	3,104,327
Jul 28, 2026	48.42	48.66	47.62	48.34	48.34	-0.41%	2,661,984
Jul 27, 2026	47.90	48.56	47.90	48.54	48.54	1.34%	2,381,542
Jul 24, 2026	47.62	47.94	47.46	47.90	47.90	-0.87%	2,365,648
Jul 23, 2026	47.66	48.50	47.10	48.32	48.32	0.96%	3,050,385
Jul 22, 2026	47.02	47.86	46.74	47.86	47.86	0.08%	3,327,487
Jul 21, 2026	48.00	48.28	47.72	47.82	47.82	-0.21%	2,528,954
Jul 20, 2026	47.50	47.92	46.90	47.92	47.92	1.35%	2,954,892
Jul 17, 2026	46.92	48.00	46.62	47.28	47.28	-0.13%	4,222,875
Jul 16, 2026	47.02	47.62	46.66	47.34	47.34	0.42%	3,950,303
Jul 15, 2026	46.30	47.14	45.90	47.14	47.14	3.51%	3,319,823
Jul 14, 2026	45.32	45.60	44.64	45.54	45.54	0.09%	2,316,327
Jul 13, 2026	45.46	45.74	44.92	45.50	45.50	0.09%	2,872,956
Jul 10, 2026	44.76	45.88	44.76	45.46	45.46	1.56%	3,449,415
Jul 9, 2026	44.50	45.00	44.26	44.76	44.76	0.49%	4,994,395
Jul 8, 2026	43.36	44.54	43.20	44.54	44.54	2.58%	6,874,122
Jul 7, 2026	44.22	44.22	42.94	43.42	43.42	-1.81%	5,088,052
Jul 6, 2026	43.92	44.62	43.72	44.22	44.22	-0.14%	3,369,238
Jul 3, 2026	44.52	44.58	43.80	44.28	44.28	-0.05%	3,630,083