CK Asset Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	35.850	36.000	35.250	35.400	30.439	2,317,896
2024-02-07	35.700	36.250	35.700	35.750	30.740	3,343,288
2024-02-06	35.100	35.900	34.850	35.700	30.697	3,969,466
2024-02-05	35.050	35.400	34.550	35.100	30.181	3,556,164
2024-02-02	35.250	36.250	35.200	35.450	30.482	1,855,101
2024-02-01	35.250	35.300	34.650	35.100	30.181	4,398,785
2024-01-31	35.550	36.000	34.900	35.250	30.310	6,293,161
2024-01-30	36.000	36.000	35.250	35.450	30.482	3,996,517
2024-01-29	35.800	36.600	35.800	36.250	31.170	4,374,819
2024-01-26	35.700	36.600	35.700	35.900	30.869	2,970,253
2024-01-25	35.600	35.950	35.150	35.750	30.740	3,484,959
2024-01-24	35.000	35.600	34.650	35.550	30.568	4,265,384
2024-01-23	34.650	35.400	34.650	35.000	30.095	3,521,295
2024-01-22	35.300	35.400	34.150	34.550	29.708	5,976,103
2024-01-19	35.100	35.600	34.900	35.300	30.353	5,433,772
2024-01-18	35.250	35.400	34.950	35.150	30.224	6,389,055
2024-01-17	36.750	36.850	35.250	35.400	30.439	7,649,218
2024-01-16	37.500	37.750	36.800	36.900	31.729	3,357,182
2024-01-15	37.800	38.000	37.600	37.950	32.632	888,635
2024-01-12	37.650	38.100	37.400	37.800	32.503	2,088,875
2024-01-11	37.300	38.200	37.150	38.050	32.718	4,524,720
2024-01-10	37.000	37.350	37.000	37.300	32.073	1,994,757
2024-01-09	37.550	37.800	37.050	37.050	31.858	3,679,051
2024-01-08	37.950	38.100	37.350	37.450	32.202	3,676,543
2024-01-05	38.300	38.500	37.850	37.950	32.632	2,260,383
2024-01-04	38.350	38.400	37.900	38.200	32.847	2,426,258
2024-01-03	38.350	38.550	37.850	38.450	33.062	2,665,740
2024-01-02	38.800	39.350	38.250	38.500	33.105	1,857,964
2023-12-29	39.450	39.450	38.900	39.200	33.707	2,444,388
2023-12-28	38.700	39.550	38.250	39.350	33.835	4,619,958
2023-12-27	38.050	38.650	37.950	38.450	33.062	2,155,578
2023-12-22	38.450	38.750	37.700	38.000	32.675	3,241,433
2023-12-21	37.350	38.400	37.300	38.200	32.847	2,618,207
2023-12-20	37.350	38.150	37.150	38.050	32.718	4,936,359
2023-12-19	37.650	37.650	37.000	37.150	31.944	6,257,063
2023-12-18	38.200	38.400	37.650	38.350	32.976	3,773,424
2023-12-15	38.500	39.050	38.150	38.500	33.105	10,228,120
2023-12-14	37.900	38.300	37.750	38.050	32.718	5,558,769
2023-12-13	37.300	37.650	37.200	37.400	32.159	2,694,780
2023-12-12	37.400	37.700	37.200	37.500	32.245	3,089,589
2023-12-11	36.950	37.500	36.950	37.500	32.245	3,082,274
2023-12-08	37.750	37.850	37.300	37.450	32.202	2,707,436
2023-12-07	37.450	37.650	37.050	37.350	32.116	3,865,748
2023-12-06	37.400	37.950	37.300	37.800	32.503	3,368,644
2023-12-05	38.400	38.400	37.200	37.400	32.159	3,245,754
2023-12-04	38.450	38.550	37.650	38.000	32.675	5,717,629
2023-12-01	37.200	37.800	37.150	37.500	32.245	5,422,170
2023-11-30	37.700	38.100	37.000	37.050	31.858	15,796,500
2023-11-29	38.600	38.600	37.750	38.150	32.804	4,597,196
2023-11-28	39.250	39.300	38.400	38.800	33.363	3,043,409
2023-11-27	39.900	39.900	39.050	39.100	33.621	1,868,182
2023-11-24	39.650	39.850	39.400	39.500	33.964	1,307,174
2023-11-23	39.650	40.100	39.250	39.900	34.308	1,906,288
2023-11-22	39.200	39.650	38.900	39.500	33.964	2,615,873
2023-11-21	39.200	39.900	39.150	39.200	33.707	3,806,341
2023-11-20	38.400	39.050	38.150	39.050	33.578	3,290,181
2023-11-17	38.000	38.500	38.000	38.400	33.019	5,583,543
2023-11-16	39.250	39.650	38.700	39.200	33.707	5,548,502
2023-11-15	39.550	39.850	39.250	39.550	34.007	6,146,319
2023-11-14	38.400	38.700	38.200	38.450	33.062	2,463,849

← NewerPage 12 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.