CK Asset Holdings Limited (HKG:1113)
Hong Kong
· Delayed Price · Currency is HKD 46.86
-1.04 (-2.17%)
Mar 9, 2026, 4:08 PM HKT
CK Asset Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.70 | 46.70 | 45.80 | 46.44 | - | -3.05% | 4,298,974 |
| 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 |
| Feb 2, 2026 | 45.52 | 45.76 | 43.94 | 44.60 | 44.60 | -2.71% | 6,874,541 |
| Jan 30, 2026 | 46.88 | 46.88 | 45.42 | 45.84 | 45.84 | -2.22% | 7,510,424 |
| Jan 29, 2026 | 45.60 | 46.90 | 45.60 | 46.88 | 46.88 | 1.47% | 7,306,077 |
| Jan 28, 2026 | 45.50 | 46.48 | 45.48 | 46.20 | 46.20 | 1.63% | 8,270,069 |
| Jan 27, 2026 | 44.92 | 45.82 | 44.92 | 45.46 | 45.46 | 0.22% | 8,986,486 |
| Jan 26, 2026 | 44.26 | 45.82 | 44.12 | 45.36 | 45.36 | 3.14% | 8,809,496 |
| Jan 23, 2026 | 44.24 | 44.60 | 43.66 | 43.98 | 43.98 | -0.14% | 5,027,027 |
| Jan 22, 2026 | 43.58 | 44.24 | 43.54 | 44.04 | 44.04 | 1.76% | 6,408,118 |
| Jan 21, 2026 | 43.34 | 43.48 | 43.02 | 43.28 | 43.28 | -0.14% | 2,130,581 |
| Jan 20, 2026 | 42.72 | 43.66 | 42.72 | 43.34 | 43.34 | 0.74% | 3,094,371 |
| Jan 19, 2026 | 43.08 | 43.14 | 42.82 | 43.02 | 43.02 | -0.14% | 3,299,085 |
| Jan 16, 2026 | 43.10 | 43.48 | 42.86 | 43.08 | 43.08 | - | 4,389,190 |
| Jan 15, 2026 | 42.34 | 43.16 | 42.34 | 43.08 | 43.08 | 1.89% | 5,863,073 |
| Jan 14, 2026 | 42.56 | 42.86 | 42.02 | 42.28 | 42.28 | -0.66% | 5,576,734 |
| Jan 13, 2026 | 42.64 | 43.04 | 42.38 | 42.56 | 42.56 | -0.19% | 4,713,787 |
| Jan 12, 2026 | 42.20 | 42.64 | 42.14 | 42.64 | 42.64 | 1.28% | 3,729,522 |
| Jan 9, 2026 | 42.24 | 42.24 | 41.68 | 42.10 | 42.10 | -0.33% | 3,243,914 |
| Jan 8, 2026 | 41.60 | 42.24 | 41.34 | 42.24 | 42.24 | 1.59% | 4,785,841 |
| Jan 7, 2026 | 41.26 | 41.94 | 41.24 | 41.58 | 41.58 | 1.07% | 4,682,550 |
| Jan 6, 2026 | 40.18 | 41.70 | 40.18 | 41.14 | 41.14 | 3.11% | 5,778,869 |
| Jan 5, 2026 | 40.30 | 40.30 | 39.40 | 39.90 | 39.90 | -0.99% | 3,060,355 |
| Jan 2, 2026 | 39.34 | 40.42 | 39.34 | 40.30 | 40.30 | 2.49% | 2,953,322 |
| Dec 31, 2025 | 39.60 | 39.64 | 39.30 | 39.32 | 39.32 | -0.76% | 2,080,624 |
| Dec 30, 2025 | 39.50 | 39.84 | 39.10 | 39.62 | 39.62 | 0.20% | 3,178,514 |
| Dec 29, 2025 | 40.36 | 40.36 | 39.50 | 39.54 | 39.54 | -1.89% | 3,471,466 |
| Dec 24, 2025 | 39.80 | 40.48 | 39.80 | 40.30 | 40.30 | 0.20% | 1,623,883 |
| Dec 23, 2025 | 40.18 | 40.28 | 39.98 | 40.22 | 40.22 | 0.50% | 2,834,094 |
| Dec 22, 2025 | 40.50 | 40.50 | 39.70 | 40.02 | 40.02 | -0.30% | 2,637,244 |
| Dec 19, 2025 | 39.42 | 40.14 | 39.26 | 40.14 | 40.14 | 2.40% | 5,845,886 |
| Dec 18, 2025 | 39.00 | 39.36 | 38.68 | 39.20 | 39.20 | 1.08% | 2,263,558 |
| Dec 17, 2025 | 38.48 | 38.80 | 38.30 | 38.78 | 38.78 | 0.21% | 3,215,557 |
| Dec 16, 2025 | 39.26 | 39.40 | 38.44 | 38.70 | 38.70 | -1.78% | 3,371,542 |
| Dec 15, 2025 | 39.94 | 39.94 | 39.28 | 39.40 | 39.40 | -1.45% | 2,484,897 |
| Dec 12, 2025 | 39.46 | 40.10 | 39.22 | 39.98 | 39.98 | 1.94% | 3,373,837 |
| Dec 11, 2025 | 38.80 | 39.52 | 38.80 | 39.22 | 39.22 | 0.26% | 3,743,380 |
| Dec 10, 2025 | 39.62 | 39.82 | 38.82 | 39.12 | 39.12 | -1.81% | 4,740,888 |
| Dec 9, 2025 | 39.52 | 39.84 | 39.44 | 39.84 | 39.84 | -0.20% | 3,395,468 |
| Dec 8, 2025 | 40.48 | 40.94 | 39.80 | 39.92 | 39.92 | -2.16% | 3,995,659 |
| 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 |