CK Asset Holdings Limited (HKG:1113)
Hong Kong · Delayed Price · Currency is HKD 49.66
-0.22 (-0.44%)
Nov 11, 2026, 4:08 PM HKT
CK Asset Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 49.06 | 49.88 | 49.04 | 49.66 | 49.66 | -0.44% | 4,482,407 |
| Nov 10, 2026 | 49.20 | 50.00 | 49.20 | 49.88 | 49.88 | 1.38% | 4,564,907 |
| Nov 9, 2026 | 49.24 | 49.38 | 48.78 | 49.20 | 49.20 | 0.16% | 2,680,164 |
| Nov 6, 2026 | 48.18 | 49.54 | 48.18 | 49.12 | 49.12 | -0.08% | 4,909,150 |
| Nov 5, 2026 | 47.98 | 49.24 | 47.90 | 49.16 | 49.16 | 3.49% | 7,990,536 |
| Nov 4, 2026 | 46.52 | 47.50 | 46.14 | 47.50 | 47.50 | 2.11% | 4,450,622 |
| Nov 3, 2026 | 45.80 | 46.64 | 45.80 | 46.52 | 46.52 | 1.35% | 3,483,293 |
| Nov 2, 2026 | 45.86 | 46.54 | 45.76 | 45.90 | 45.90 | -0.56% | 3,213,367 |
| Oct 30, 2026 | 46.04 | 46.28 | 45.70 | 46.16 | 46.16 | 0.13% | 7,225,763 |
| Oct 29, 2026 | 45.90 | 46.26 | 45.70 | 46.10 | 46.10 | -0.04% | 3,322,243 |
| Oct 28, 2026 | 46.52 | 46.58 | 45.72 | 46.12 | 46.12 | -0.22% | 7,898,863 |
| Oct 27, 2026 | 45.30 | 46.22 | 44.88 | 46.22 | 46.22 | 2.35% | 6,295,582 |
| Oct 26, 2026 | 43.92 | 45.22 | 43.92 | 45.16 | 45.16 | 2.36% | 6,043,312 |
| Oct 23, 2026 | 44.48 | 44.56 | 43.92 | 44.12 | 44.12 | 0.09% | 3,513,591 |
| Oct 22, 2026 | 44.34 | 44.80 | 43.90 | 44.08 | 44.08 | -2.22% | 3,647,810 |
| 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 |