CK Asset Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	34.150	34.700	34.050	34.650	29.794	6,539,070
2024-05-09	33.750	34.100	33.500	33.900	29.149	2,349,208
2024-05-08	34.450	34.450	33.600	33.650	28.934	6,022,631
2024-05-07	34.100	34.350	33.900	34.350	29.536	5,252,104
2024-05-06	34.000	34.250	33.800	34.000	29.235	3,172,957
2024-05-03	34.000	34.350	33.800	34.000	29.235	5,824,083
2024-05-02	33.650	34.100	33.400	34.000	29.235	5,931,606
2024-04-30	33.500	33.900	33.350	33.650	28.934	5,845,349
2024-04-29	33.500	34.150	33.200	33.500	28.805	9,637,671
2024-04-26	32.950	33.550	32.650	33.400	28.719	8,101,309
2024-04-25	32.300	32.950	32.000	32.750	28.160	6,682,259
2024-04-24	31.900	32.350	31.400	32.250	27.730	4,247,557
2024-04-23	31.600	31.850	31.400	31.650	27.215	5,524,516
2024-04-22	31.250	31.950	31.200	31.450	27.043	3,165,803
2024-04-19	31.100	31.200	30.700	31.100	26.742	4,247,654
2024-04-18	31.050	31.550	31.050	31.150	26.785	5,154,975
2024-04-17	31.300	31.500	31.150	31.300	26.914	5,580,129
2024-04-16	31.500	31.600	31.150	31.300	26.914	6,505,152
2024-04-15	31.750	31.900	31.500	31.750	27.301	4,569,498
2024-04-12	32.200	32.200	31.700	31.850	27.387	11,224,760
2024-04-11	32.000	32.400	31.500	32.300	27.773	4,517,938
2024-04-10	32.650	32.750	32.400	32.600	28.031	4,972,283
2024-04-09	32.500	32.800	32.300	32.450	27.902	4,757,086
2024-04-08	32.300	32.700	32.000	32.450	27.902	7,390,357
2024-04-05	32.050	32.500	31.700	32.350	27.816	7,351,608
2024-04-03	32.500	32.550	32.150	32.200	27.687	5,839,241
2024-04-02	32.450	32.900	32.250	32.450	27.902	11,646,030
2024-03-28	32.300	32.600	32.000	32.200	27.687	9,548,290
2024-03-27	32.050	32.350	32.000	32.300	27.773	10,429,100
2024-03-26	32.850	32.850	32.000	32.100	27.602	15,242,900
2024-03-25	32.850	33.350	32.450	32.550	27.988	12,507,660
2024-03-22	34.150	34.250	32.100	32.850	28.246	44,666,488
2024-03-21	36.300	37.050	36.250	36.800	31.643	4,491,420
2024-03-20	35.750	36.000	35.600	35.800	30.783	2,795,548
2024-03-19	36.300	36.600	35.650	35.700	30.697	4,476,545
2024-03-18	37.200	37.300	36.350	36.600	31.471	3,289,793
2024-03-15	37.850	38.100	37.350	37.400	32.159	21,629,330
2024-03-14	37.800	38.400	37.550	37.850	32.546	4,657,634
2024-03-13	37.550	38.050	37.550	37.850	32.546	4,782,288
2024-03-12	36.850	37.850	36.800	37.800	32.503	5,344,476
2024-03-11	36.300	37.000	36.100	36.600	31.471	2,823,390
2024-03-08	35.750	36.650	35.750	36.350	31.256	4,628,554
2024-03-07	35.750	36.200	35.600	35.750	30.740	3,717,640
2024-03-06	35.500	36.200	35.500	35.850	30.826	2,332,214
2024-03-05	36.300	36.700	35.350	35.600	30.611	6,809,880
2024-03-04	35.950	37.200	35.900	36.750	31.600	8,939,337
2024-03-01	35.900	36.050	35.300	35.650	30.654	8,735,464
2024-02-29	36.350	36.850	36.050	36.150	31.084	8,994,880
2024-02-28	36.650	38.050	36.450	36.650	31.514	12,362,650
2024-02-27	36.450	36.800	36.100	36.650	31.514	5,203,088
2024-02-26	36.450	36.750	36.200	36.500	31.385	3,060,965
2024-02-23	36.000	36.850	36.000	36.550	31.428	6,224,709
2024-02-22	36.200	36.200	35.550	36.200	31.127	6,158,678
2024-02-21	35.150	36.300	35.150	36.000	30.955	5,840,487
2024-02-20	35.450	35.850	35.150	35.450	30.482	4,346,010
2024-02-19	36.000	36.100	35.450	35.550	30.568	1,896,006
2024-02-16	35.500	36.100	35.150	36.000	30.955	2,697,697
2024-02-15	35.050	35.550	34.950	35.350	30.396	1,964,756
2024-02-14	34.950	35.400	34.500	35.300	30.353	2,558,271
2024-02-09	35.400	35.500	34.550	35.300	30.353	2,050,848

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.4100 HKD
2026-05-27	1.3900 HKD
2025-09-15	0.3900 HKD
2025-05-27	1.3500 HKD
2024-09-13	0.3900 HKD
2024-05-28	1.6200 HKD
2023-09-04	0.4300 HKD
2023-05-23	1.8500 HKD
2022-09-05	0.4300 HKD
2022-05-24	1.7900 HKD
2021-09-06	0.4100 HKD
2021-05-18	1.4600 HKD
2020-09-07	0.3400 HKD
2020-05-19	1.5800 HKD
2019-09-02	0.5200 HKD
2019-05-21	1.4300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.