CK Asset Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.78	12.06	11.78	12.06	12.06	0.83%	822
Feb 10, 2026	11.96	11.96	11.96	11.96	11.96	2.08%	150
Feb 9, 2026	11.86	11.86	11.71	11.72	11.72	-10.87%	288,794
Feb 6, 2026	11.92	13.16	11.92	13.15	13.15	7.88%	4,291
Feb 5, 2026	12.21	12.85	11.70	12.19	12.19	3.04%	26,814
Feb 4, 2026	11.98	11.98	11.63	11.83	11.83	0.42%	14,267
Feb 3, 2026	11.81	11.81	11.46	11.78	11.78	0.60%	7,144
Feb 2, 2026	11.71	11.71	11.43	11.71	11.71	0.95%	17,355
Jan 30, 2026	11.71	11.96	11.51	11.60	11.60	-5.31%	3,692
Jan 29, 2026	11.76	12.25	11.76	12.25	12.25	3.31%	5,746
Jan 28, 2026	11.66	11.92	11.44	11.86	11.86	2.67%	7,386
Jan 27, 2026	11.63	11.92	11.41	11.55	11.55	2.48%	4,533
Jan 26, 2026	11.44	11.48	11.27	11.27	11.27	-0.70%	2,003
Jan 23, 2026	11.43	11.43	11.18	11.35	11.35	3.46%	4,333
Jan 22, 2026	11.26	11.47	10.97	10.97	10.97	-3.01%	3,575
Jan 21, 2026	11.03	11.31	11.03	11.31	11.31	2.82%	4,894
Jan 20, 2026	11.03	11.30	10.75	11.00	11.00	-	15,587
Jan 16, 2026	11.00	11.28	10.72	11.00	11.00	0.55%	2,763
Jan 15, 2026	10.89	11.01	10.81	10.94	10.94	1.72%	29,426
Jan 14, 2026	10.49	10.76	10.49	10.76	10.76	-0.69%	2,831
Jan 13, 2026	10.83	11.10	10.56	10.83	10.83	-0.85%	16,724
Jan 12, 2026	10.86	11.14	10.86	10.92	10.92	4.13%	2,471
Jan 9, 2026	10.70	11.02	10.49	10.49	10.49	-5.15%	3,669
Jan 8, 2026	10.94	11.06	10.90	11.06	11.06	2.50%	3,447
Jan 7, 2026	10.61	10.79	10.61	10.79	10.79	1.89%	1,370
Jan 6, 2026	10.62	10.62	10.49	10.59	10.59	3.83%	3,910
Jan 5, 2026	10.17	10.42	9.91	10.20	10.20	-3.05%	3,051
Jan 2, 2026	10.28	10.53	10.28	10.52	10.52	5.84%	2,829
Dec 31, 2025	10.19	10.19	9.69	9.94	9.94	-3.35%	1,047
Dec 30, 2025	10.28	10.29	10.19	10.29	10.29	-1.86%	7,076
Dec 29, 2025	10.17	10.48	10.17	10.48	10.48	-4.73%	6,913
Dec 26, 2025	10.58	11.00	10.55	11.00	11.00	4.27%	543
Dec 24, 2025	10.52	10.55	10.40	10.55	10.55	2.53%	6,578
Dec 23, 2025	10.29	10.29	10.29	10.29	10.29	-0.51%	482
Dec 22, 2025	10.21	10.48	10.21	10.34	10.34	-1.38%	2,721
Dec 19, 2025	10.55	10.55	9.78	10.49	10.49	4.78%	3,132
Dec 18, 2025	10.01	10.27	10.01	10.01	10.01	0.70%	2,489
Dec 17, 2025	9.94	9.94	9.94	9.94	9.94	0.51%	11,709
Dec 16, 2025	10.00	10.00	9.89	9.89	9.89	-1.98%	9,131
Dec 15, 2025	10.34	10.34	10.09	10.09	10.09	-3.25%	1,593
Dec 12, 2025	10.20	10.43	10.20	10.43	10.43	3.77%	1,620
Dec 11, 2025	10.06	10.20	10.05	10.05	10.05	2.50%	1,592
Dec 10, 2025	10.00	10.00	9.80	9.81	9.81	-0.86%	1,531
Dec 9, 2025	10.15	10.15	9.89	9.89	9.89	-3.28%	801
Dec 8, 2025	10.17	10.23	10.17	10.23	10.23	-3.08%	943
Dec 5, 2025	10.35	10.55	10.35	10.55	10.55	-	751
Dec 4, 2025	10.17	10.55	10.17	10.55	10.55	2.18%	803
Dec 3, 2025	10.32	10.33	10.32	10.33	10.33	-2.13%	676
Dec 2, 2025	10.45	10.55	10.19	10.55	10.55	7.32%	2,569
Dec 1, 2025	10.35	10.55	9.83	9.83	9.83	-3.67%	556