CK Asset Holdings Limited (HKG:1113)
Hong Kong · Delayed Price · Currency is HKD 46.74
+0.08 (0.17%)
Sep 30, 2026, 4:08 PM HKT
CK Asset Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 47.30 | 47.30 | 46.44 | 47.10 | 46.70 | 0.47% | 3,152,005 |
| Aug 7, 2026 | 46.80 | 47.38 | 46.42 | 46.88 | 46.48 | 0.17% | 3,526,303 |
| Aug 6, 2026 | 47.94 | 47.94 | 46.26 | 46.80 | 46.40 | -2.86% | 4,942,991 |
| Aug 5, 2026 | 48.42 | 48.80 | 47.56 | 48.18 | 47.77 | 0.58% | 2,501,941 |
| Aug 4, 2026 | 48.00 | 48.00 | 47.36 | 47.90 | 47.49 | 0.42% | 2,878,650 |
| Aug 3, 2026 | 47.84 | 48.38 | 47.36 | 47.70 | 47.29 | -0.29% | 3,092,483 |
| Jul 31, 2026 | 48.54 | 48.62 | 47.32 | 47.84 | 47.43 | -1.44% | 5,865,742 |
| Jul 30, 2026 | 48.60 | 48.92 | 48.30 | 48.54 | 48.12 | 0.25% | 5,067,622 |
| Jul 29, 2026 | 48.34 | 48.98 | 47.66 | 48.42 | 48.01 | 0.17% | 3,104,327 |
| Jul 28, 2026 | 48.42 | 48.66 | 47.62 | 48.34 | 47.93 | -0.41% | 2,661,984 |
| Jul 27, 2026 | 47.90 | 48.56 | 47.90 | 48.54 | 48.12 | 1.34% | 2,381,542 |
| Jul 24, 2026 | 47.62 | 47.94 | 47.46 | 47.90 | 47.49 | -0.87% | 2,365,648 |
| Jul 23, 2026 | 47.66 | 48.50 | 47.10 | 48.32 | 47.91 | 0.96% | 3,050,385 |