CK Asset Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	47.30	47.82	46.32	46.64	46.64	-1.85%	5,832,241
Feb 24, 2026	47.44	47.68	47.12	47.52	47.52	0.17%	3,665,430
Feb 23, 2026	47.00	47.56	46.80	47.44	47.44	1.37%	3,322,578
Feb 20, 2026	47.24	47.48	46.52	46.80	46.80	-0.93%	4,804,024
Feb 16, 2026	46.60	47.24	46.48	47.24	47.24	0.72%	1,646,696
Feb 13, 2026	46.60	47.00	46.20	46.90	46.90	-0.59%	4,816,633
Feb 12, 2026	46.82	47.18	46.64	47.18	47.18	0.77%	3,472,212
Feb 11, 2026	46.72	47.08	46.44	46.82	46.82	0.21%	3,212,740
Feb 10, 2026	46.78	46.84	46.38	46.72	46.72	0.21%	3,996,184
Feb 9, 2026	46.34	46.62	45.24	46.62	46.62	1.70%	3,737,504
Feb 6, 2026	46.32	46.32	45.22	45.84	45.84	-1.88%	3,916,529
Feb 5, 2026	46.28	46.72	46.08	46.72	46.72	1.70%	7,229,921
Feb 4, 2026	45.50	46.10	45.40	45.94	45.94	1.14%	3,508,905
Feb 3, 2026	45.02	45.98	44.96	45.42	45.42	1.84%	5,153,809