CK Asset Holdings Limited (HKG:1113)
Hong Kong
· Delayed Price · Currency is HKD 40.80
+0.10 (0.25%)
At close: Dec 5, 2025
CK Asset Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.70 | 40.82 | 40.24 | 40.80 | 40.80 | 0.25% | 4,414,626 |
| Dec 4, 2025 | 40.66 | 40.88 | 40.38 | 40.70 | 40.70 | 0.30% | 2,359,430 |
| Dec 3, 2025 | 40.50 | 40.74 | 40.42 | 40.58 | 40.58 | -0.93% | 2,080,898 |
| Dec 2, 2025 | 40.88 | 41.06 | 40.62 | 40.96 | 40.96 | 0.64% | 2,383,139 |
| Dec 1, 2025 | 40.20 | 40.82 | 40.18 | 40.70 | 40.70 | 1.95% | 3,410,321 |
| Nov 28, 2025 | 40.04 | 40.12 | 39.60 | 39.92 | 39.92 | -0.30% | 2,420,514 |
| Nov 27, 2025 | 40.12 | 40.36 | 39.74 | 40.04 | 40.04 | -0.20% | 2,599,656 |
| Nov 26, 2025 | 40.06 | 40.28 | 39.86 | 40.12 | 40.12 | 1.16% | 2,819,151 |
| Nov 25, 2025 | 39.94 | 40.18 | 39.58 | 39.66 | 39.66 | 0.05% | 3,319,061 |
| Nov 24, 2025 | 39.54 | 39.64 | 39.26 | 39.64 | 39.64 | 1.64% | 5,885,781 |
| Nov 21, 2025 | 39.76 | 39.76 | 38.94 | 39.00 | 39.00 | -2.21% | 7,411,419 |
| Nov 20, 2025 | 39.78 | 39.88 | 39.30 | 39.88 | 39.88 | 1.48% | 3,378,725 |
| Nov 19, 2025 | 39.62 | 39.62 | 39.10 | 39.30 | 39.30 | -0.35% | 3,364,242 |
| Nov 18, 2025 | 40.36 | 40.36 | 39.28 | 39.44 | 39.44 | -2.57% | 3,177,506 |
| Nov 17, 2025 | 40.70 | 40.96 | 40.22 | 40.48 | 40.48 | -0.59% | 2,582,986 |
| Nov 14, 2025 | 40.58 | 41.12 | 40.44 | 40.72 | 40.72 | -1.50% | 3,857,505 |
| Nov 13, 2025 | 41.44 | 41.80 | 40.92 | 41.34 | 41.34 | -0.14% | 3,872,304 |
| Nov 12, 2025 | 40.60 | 41.40 | 40.60 | 41.40 | 41.40 | 2.27% | 5,056,334 |
| Nov 11, 2025 | 39.66 | 40.48 | 39.66 | 40.48 | 40.48 | 1.25% | 4,368,776 |
| Nov 10, 2025 | 39.56 | 39.98 | 39.44 | 39.98 | 39.98 | 1.37% | 6,332,651 |
| Nov 7, 2025 | 39.64 | 39.86 | 39.28 | 39.44 | 39.44 | -0.50% | 2,522,583 |
| Nov 6, 2025 | 39.56 | 39.72 | 39.36 | 39.64 | 39.64 | 0.30% | 3,229,046 |
| Nov 5, 2025 | 39.00 | 39.52 | 38.84 | 39.52 | 39.52 | 0.05% | 6,483,316 |
| Nov 4, 2025 | 39.44 | 39.58 | 39.22 | 39.50 | 39.50 | 1.02% | 5,407,969 |
| Nov 3, 2025 | 38.44 | 39.20 | 38.42 | 39.10 | 39.10 | 1.72% | 3,799,551 |
| Oct 31, 2025 | 38.40 | 38.64 | 38.00 | 38.44 | 38.44 | 0.10% | 3,918,884 |
| Oct 30, 2025 | 39.00 | 39.06 | 38.28 | 38.40 | 38.40 | -1.18% | 6,598,777 |
| Oct 28, 2025 | 38.46 | 39.08 | 38.46 | 38.86 | 38.86 | 1.15% | 5,015,958 |
| Oct 27, 2025 | 38.26 | 38.48 | 38.24 | 38.42 | 38.42 | 0.89% | 2,623,723 |
| Oct 24, 2025 | 38.00 | 38.48 | 38.00 | 38.08 | 38.08 | 0.21% | 4,475,644 |
| Oct 23, 2025 | 37.50 | 38.24 | 37.50 | 38.00 | 38.00 | 0.37% | 2,659,037 |
| Oct 22, 2025 | 37.96 | 38.06 | 37.78 | 37.86 | 37.86 | -0.26% | 4,044,189 |
| Oct 21, 2025 | 37.94 | 38.18 | 37.78 | 37.96 | 37.96 | 0.58% | 3,849,427 |
| Oct 20, 2025 | 37.62 | 37.96 | 37.40 | 37.74 | 37.74 | 1.40% | 3,198,396 |
| Oct 17, 2025 | 36.86 | 37.22 | 36.74 | 37.22 | 37.22 | 0.43% | 7,978,514 |
| Oct 16, 2025 | 37.28 | 37.28 | 36.66 | 37.06 | 37.06 | -0.59% | 2,449,360 |
| Oct 15, 2025 | 36.78 | 37.36 | 36.68 | 37.28 | 37.28 | 1.36% | 4,419,251 |
| Oct 14, 2025 | 37.56 | 37.78 | 36.70 | 36.78 | 36.78 | -2.13% | 4,174,366 |
| Oct 13, 2025 | 37.48 | 37.58 | 37.02 | 37.58 | 37.58 | -2.14% | 4,692,771 |
| Oct 10, 2025 | 38.70 | 38.88 | 38.36 | 38.40 | 38.40 | -0.78% | 3,910,708 |
| Oct 9, 2025 | 37.90 | 38.70 | 37.90 | 38.70 | 38.70 | 1.95% | 9,878,468 |
| Oct 8, 2025 | 37.62 | 37.96 | 37.30 | 37.96 | 37.96 | 1.39% | 3,496,416 |
| Oct 6, 2025 | 37.96 | 37.96 | 37.40 | 37.44 | 37.44 | -1.53% | 2,156,521 |
| Oct 3, 2025 | 37.90 | 38.02 | 37.68 | 38.02 | 38.02 | 0.32% | 2,418,615 |
| Oct 2, 2025 | 38.00 | 38.20 | 37.76 | 37.90 | 37.90 | 0.48% | 3,553,660 |
| Sep 30, 2025 | 37.60 | 37.88 | 37.28 | 37.72 | 37.72 | 0.37% | 5,439,547 |
| Sep 29, 2025 | 36.40 | 37.80 | 36.40 | 37.58 | 37.58 | 3.58% | 7,275,613 |
| Sep 26, 2025 | 36.14 | 36.64 | 35.86 | 36.28 | 36.28 | 0.17% | 3,303,527 |
| Sep 25, 2025 | 36.68 | 36.78 | 36.12 | 36.22 | 36.22 | -1.25% | 4,638,757 |
| Sep 24, 2025 | 36.88 | 36.88 | 36.42 | 36.68 | 36.68 | 0.38% | 3,533,128 |
| Sep 23, 2025 | 36.74 | 36.80 | 36.42 | 36.54 | 36.54 | -0.54% | 2,803,952 |
| Sep 22, 2025 | 36.58 | 36.82 | 35.94 | 36.74 | 36.74 | 0.44% | 5,605,975 |
| Sep 19, 2025 | 36.82 | 37.04 | 36.40 | 36.58 | 36.58 | -1.24% | 11,289,530 |
| Sep 18, 2025 | 37.70 | 37.84 | 36.94 | 37.04 | 37.04 | -1.75% | 4,235,981 |
| Sep 17, 2025 | 37.88 | 37.88 | 37.46 | 37.70 | 37.70 | -0.16% | 4,651,748 |
| Sep 16, 2025 | 37.92 | 38.06 | 37.60 | 37.76 | 37.76 | -0.42% | 2,941,326 |
| Sep 15, 2025 | 37.72 | 38.04 | 37.54 | 37.92 | 37.92 | -1.35% | 3,181,101 |
| Sep 12, 2025 | 38.50 | 38.62 | 38.12 | 38.44 | 38.05 | 1.05% | 4,242,320 |
| Sep 11, 2025 | 37.92 | 38.16 | 37.66 | 38.04 | 37.65 | -0.16% | 3,119,383 |
| Sep 10, 2025 | 37.62 | 38.10 | 37.52 | 38.10 | 37.71 | 1.49% | 5,704,254 |
| Sep 9, 2025 | 37.26 | 37.54 | 37.10 | 37.54 | 37.16 | 0.91% | 4,225,490 |
| Sep 8, 2025 | 37.00 | 37.28 | 36.90 | 37.20 | 36.82 | 0.59% | 3,345,302 |
| Sep 5, 2025 | 36.70 | 36.98 | 36.54 | 36.98 | 36.60 | 0.98% | 3,404,548 |
| Sep 4, 2025 | 36.56 | 36.72 | 36.32 | 36.62 | 36.25 | 0.55% | 2,469,832 |
| Sep 3, 2025 | 36.92 | 37.14 | 36.32 | 36.42 | 36.05 | -1.41% | 4,497,828 |
| Sep 2, 2025 | 37.32 | 37.44 | 36.82 | 36.94 | 36.57 | -1.02% | 1,754,263 |
| Sep 1, 2025 | 36.92 | 37.32 | 36.90 | 37.32 | 36.94 | 1.63% | 2,596,422 |
| Aug 29, 2025 | 37.00 | 37.22 | 36.70 | 36.72 | 36.35 | -0.49% | 2,741,304 |
| Aug 28, 2025 | 36.54 | 36.98 | 36.54 | 36.90 | 36.53 | 0.99% | 3,743,313 |
| Aug 27, 2025 | 36.80 | 36.96 | 36.32 | 36.54 | 36.17 | -0.22% | 3,631,774 |
| Aug 26, 2025 | 37.36 | 37.36 | 36.56 | 36.62 | 36.25 | -2.03% | 5,771,433 |
| Aug 25, 2025 | 37.20 | 37.56 | 37.10 | 37.38 | 37.00 | 1.19% | 3,581,328 |
| Aug 22, 2025 | 37.06 | 37.22 | 36.68 | 36.94 | 36.57 | -0.32% | 4,852,114 |
| Aug 21, 2025 | 36.92 | 37.28 | 36.80 | 37.06 | 36.68 | 0.71% | 4,057,732 |
| Aug 20, 2025 | 36.86 | 36.86 | 36.32 | 36.80 | 36.43 | -0.54% | 5,911,178 |
| Aug 19, 2025 | 36.68 | 37.08 | 36.58 | 37.00 | 36.62 | 0.87% | 4,184,046 |
| Aug 18, 2025 | 37.30 | 37.80 | 36.68 | 36.68 | 36.31 | -1.77% | 6,273,890 |
| Aug 15, 2025 | 37.12 | 38.40 | 36.58 | 37.34 | 36.96 | -1.74% | 8,371,578 |
| Aug 14, 2025 | 38.00 | 38.48 | 37.68 | 38.00 | 37.61 | 0.16% | 3,073,793 |
| Aug 13, 2025 | 37.58 | 37.94 | 37.04 | 37.94 | 37.56 | 1.44% | 5,653,824 |
| Aug 12, 2025 | 37.54 | 37.62 | 37.32 | 37.40 | 37.02 | -0.16% | 2,507,338 |
| Aug 11, 2025 | 37.44 | 37.68 | 37.16 | 37.46 | 37.08 | 0.70% | 3,921,113 |
| Aug 8, 2025 | 36.98 | 37.32 | 36.80 | 37.20 | 36.82 | 0.59% | 3,384,533 |
| Aug 7, 2025 | 36.50 | 37.20 | 36.40 | 36.98 | 36.60 | 2.10% | 3,468,385 |
| Aug 6, 2025 | 36.32 | 36.66 | 35.98 | 36.22 | 35.85 | -0.11% | 3,718,751 |
| Aug 5, 2025 | 35.50 | 36.48 | 35.50 | 36.26 | 35.89 | 2.14% | 4,000,283 |
| Aug 4, 2025 | 35.60 | 35.74 | 35.30 | 35.50 | 35.14 | -0.28% | 3,768,069 |
| Aug 1, 2025 | 36.00 | 36.15 | 35.55 | 35.60 | 35.24 | -1.25% | 3,049,461 |
| Jul 31, 2025 | 36.60 | 36.90 | 36.00 | 36.05 | 35.68 | -2.44% | 3,191,540 |
| Jul 30, 2025 | 36.80 | 37.05 | 36.20 | 36.95 | 36.58 | 0.14% | 3,602,177 |
| Jul 29, 2025 | 36.90 | 36.90 | 36.45 | 36.90 | 36.53 | - | 2,852,266 |
| Jul 28, 2025 | 36.65 | 37.00 | 36.45 | 36.90 | 36.53 | 0.96% | 3,349,528 |
| Jul 25, 2025 | 36.70 | 37.05 | 36.50 | 36.55 | 36.18 | -0.41% | 3,668,898 |
| Jul 24, 2025 | 36.90 | 37.20 | 36.60 | 36.70 | 36.33 | -0.68% | 4,472,603 |
| Jul 23, 2025 | 36.75 | 37.05 | 36.60 | 36.95 | 36.58 | 1.37% | 5,049,845 |
| Jul 22, 2025 | 35.70 | 36.55 | 35.70 | 36.45 | 36.08 | 2.68% | 6,478,959 |
| Jul 21, 2025 | 35.30 | 35.50 | 35.20 | 35.50 | 35.14 | 0.57% | 2,586,967 |
| Jul 18, 2025 | 35.35 | 35.45 | 34.95 | 35.30 | 34.94 | 0.86% | 4,125,021 |
| Jul 17, 2025 | 34.80 | 35.20 | 34.80 | 35.00 | 34.64 | 0.57% | 2,503,031 |
| Jul 16, 2025 | 35.05 | 35.30 | 34.75 | 34.80 | 34.45 | -1.00% | 2,403,771 |