CK Asset Holdings Limited (HKG:1113)
Hong Kong · Delayed Price · Currency is HKD 51.10
-0.10 (-0.20%)
May 12, 2026, 4:08 PM HKT
CK Asset Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 51.40 | 51.75 | 51.00 | 51.50 | - | 0.59% | 1,236,823 |
| May 11, 2026 | 51.30 | 51.40 | 50.65 | 51.20 | 51.20 | -0.19% | 3,494,210 |
| May 8, 2026 | 52.00 | 52.00 | 50.95 | 51.30 | 51.30 | -1.72% | 4,179,429 |
| May 7, 2026 | 51.60 | 52.35 | 51.30 | 52.20 | 52.20 | 1.46% | 8,721,781 |
| May 6, 2026 | 49.58 | 51.50 | 49.50 | 51.45 | 51.45 | 3.31% | 7,679,751 |
| May 5, 2026 | 49.30 | 49.98 | 48.50 | 49.80 | 49.80 | 0.93% | 4,413,561 |
| May 4, 2026 | 49.38 | 49.74 | 49.08 | 49.34 | 49.34 | 0.98% | 4,284,662 |
| Apr 30, 2026 | 49.22 | 49.34 | 48.02 | 48.86 | 48.86 | -1.05% | 6,478,330 |
| Apr 29, 2026 | 48.60 | 49.38 | 48.60 | 49.38 | 49.38 | 1.60% | 4,959,955 |
| Apr 28, 2026 | 48.46 | 48.98 | 48.18 | 48.60 | 48.60 | 0.29% | 4,398,999 |
| Apr 27, 2026 | 48.10 | 48.70 | 48.04 | 48.46 | 48.46 | -0.16% | 3,593,957 |
| Apr 24, 2026 | 47.00 | 48.56 | 47.00 | 48.54 | 48.54 | 0.33% | 3,447,178 |
| Apr 23, 2026 | 48.32 | 48.68 | 48.00 | 48.38 | 48.38 | 0.21% | 3,721,807 |
| Apr 22, 2026 | 48.10 | 48.34 | 47.62 | 48.28 | 48.28 | -1.19% | 3,168,477 |
| Apr 21, 2026 | 47.92 | 48.86 | 47.70 | 48.86 | 48.86 | 2.52% | 6,157,831 |
| Apr 20, 2026 | 47.32 | 47.70 | 47.04 | 47.66 | 47.66 | 1.75% | 3,169,902 |
| Apr 17, 2026 | 48.50 | 48.50 | 46.62 | 46.84 | 46.84 | -3.42% | 5,660,161 |
| Apr 16, 2026 | 48.58 | 48.88 | 48.12 | 48.50 | 48.50 | -0.04% | 4,232,465 |
| Apr 15, 2026 | 48.50 | 49.10 | 48.28 | 48.52 | 48.52 | 0.37% | 4,500,251 |
| Apr 14, 2026 | 48.28 | 48.48 | 47.78 | 48.34 | 48.34 | 1.30% | 3,973,958 |
| Apr 13, 2026 | 48.04 | 48.04 | 46.92 | 47.72 | 47.72 | -0.67% | 3,640,331 |
| Apr 10, 2026 | 47.66 | 48.30 | 47.62 | 48.04 | 48.04 | 1.48% | 5,483,203 |
| Apr 9, 2026 | 46.90 | 47.34 | 46.12 | 47.34 | 47.34 | 0.94% | 5,720,767 |
| Apr 8, 2026 | 46.90 | 47.16 | 46.24 | 46.90 | 46.90 | 3.40% | 11,092,790 |
| Apr 2, 2026 | 45.58 | 45.58 | 44.80 | 45.36 | 45.36 | -0.48% | 3,614,693 |
| Apr 1, 2026 | 45.18 | 46.06 | 45.04 | 45.58 | 45.58 | 2.52% | 5,901,239 |
| Mar 31, 2026 | 44.08 | 44.66 | 43.96 | 44.46 | 44.46 | 1.55% | 7,983,821 |
| Mar 30, 2026 | 43.10 | 44.04 | 43.08 | 43.78 | 43.78 | -0.41% | 8,373,095 |
| Mar 27, 2026 | 44.34 | 44.34 | 43.62 | 43.96 | 43.96 | -0.86% | 8,324,453 |
| Mar 26, 2026 | 44.76 | 45.16 | 44.08 | 44.34 | 44.34 | -0.94% | 8,020,076 |
| Mar 25, 2026 | 45.14 | 45.66 | 44.18 | 44.76 | 44.76 | 0.27% | 12,154,090 |
| Mar 24, 2026 | 44.72 | 44.92 | 43.86 | 44.64 | 44.64 | 0.90% | 11,123,160 |
| Mar 23, 2026 | 44.60 | 45.56 | 43.82 | 44.24 | 44.24 | -3.15% | 9,313,976 |
| Mar 20, 2026 | 46.36 | 47.22 | 45.28 | 45.68 | 45.68 | -1.21% | 16,390,020 |
| Mar 19, 2026 | 46.90 | 47.18 | 46.00 | 46.24 | 46.24 | -3.55% | 7,087,803 |
| Mar 18, 2026 | 46.92 | 48.10 | 46.82 | 47.94 | 47.94 | 2.35% | 3,784,838 |
| Mar 17, 2026 | 46.20 | 46.96 | 46.04 | 46.84 | 46.84 | 1.30% | 4,092,482 |
| Mar 16, 2026 | 45.74 | 46.24 | 45.52 | 46.24 | 46.24 | 0.52% | 3,895,682 |
| Mar 13, 2026 | 46.52 | 46.98 | 45.50 | 46.00 | 46.00 | -1.12% | 7,551,455 |
| Mar 12, 2026 | 47.20 | 47.98 | 45.84 | 46.52 | 46.52 | -2.02% | 7,073,120 |
| Mar 11, 2026 | 47.86 | 47.88 | 47.32 | 47.48 | 47.48 | -0.79% | 3,227,028 |
| Mar 10, 2026 | 47.50 | 48.06 | 45.92 | 47.86 | 47.86 | 2.13% | 4,688,464 |
| Mar 9, 2026 | 46.70 | 46.88 | 45.80 | 46.86 | 46.86 | -2.17% | 6,755,870 |
| Mar 6, 2026 | 47.52 | 48.20 | 47.08 | 47.90 | 47.90 | 1.27% | 10,366,801 |
| Mar 5, 2026 | 47.00 | 47.98 | 46.98 | 47.30 | 47.30 | 0.64% | 7,511,180 |
| Mar 4, 2026 | 48.02 | 48.02 | 46.40 | 47.00 | 47.00 | -2.61% | 9,761,590 |
| Mar 3, 2026 | 48.72 | 49.16 | 47.52 | 48.26 | 48.26 | -0.94% | 4,338,297 |
| Mar 2, 2026 | 49.70 | 49.80 | 48.68 | 48.72 | 48.72 | -2.13% | 7,884,932 |
| Feb 27, 2026 | 48.06 | 49.94 | 48.00 | 49.78 | 49.78 | 3.58% | 13,371,970 |
| Feb 26, 2026 | 47.68 | 48.96 | 47.14 | 48.06 | 48.06 | 3.04% | 9,627,382 |