CK Asset Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	44.800	45.300	44.600	45.100	36.815	5,208,835
2023-05-17	46.050	46.300	44.800	44.800	36.570	7,147,997
2023-05-16	46.400	46.650	46.100	46.150	37.672	4,758,249
2023-05-15	45.500	46.600	45.500	46.300	37.794	2,816,024
2023-05-12	46.450	46.550	45.600	45.600	37.223	3,102,714
2023-05-11	46.050	46.650	45.900	46.450	37.917	3,797,047
2023-05-10	46.050	46.500	45.800	46.000	37.550	3,361,519
2023-05-09	46.400	46.950	45.750	46.050	37.590	5,368,293
2023-05-08	46.600	47.050	46.250	46.500	37.958	4,903,574
2023-05-05	46.150	46.700	46.100	46.550	37.998	3,651,717
2023-05-04	45.600	46.300	45.500	46.200	37.713	3,426,612
2023-05-03	45.650	46.150	45.400	45.700	37.305	3,355,757
2023-05-02	46.300	47.200	45.900	46.150	37.672	4,402,924
2023-04-28	46.050	46.750	45.850	46.300	37.794	3,855,057
2023-04-27	45.600	46.550	45.600	46.250	37.754	4,412,549
2023-04-26	45.300	46.300	45.300	45.800	37.386	6,899,035
2023-04-25	45.450	45.900	45.200	45.450	37.101	4,015,688
2023-04-24	45.800	46.050	45.300	45.700	37.305	3,811,185
2023-04-21	46.250	46.900	45.900	45.950	37.509	4,440,047
2023-04-20	46.250	46.800	45.800	46.250	37.754	5,740,195
2023-04-19	47.000	47.250	46.150	46.250	37.754	4,470,688
2023-04-18	48.100	48.100	47.000	47.350	38.652	7,755,280
2023-04-17	47.750	48.300	47.400	48.250	39.386	3,991,458
2023-04-14	48.450	48.450	47.650	48.050	39.223	3,245,847
2023-04-13	47.700	48.250	47.450	48.200	39.345	2,354,219
2023-04-12	48.250	48.400	47.850	48.100	39.264	2,938,632
2023-04-11	48.800	48.800	47.750	48.100	39.264	2,595,191
2023-04-06	47.800	48.700	47.700	48.100	39.264	3,316,118
2023-04-04	48.050	48.400	47.650	47.800	39.019	3,586,335
2023-04-03	47.600	48.050	47.500	47.850	39.060	1,903,488
2023-03-31	48.200	48.400	47.500	47.650	38.896	4,832,641
2023-03-30	47.550	47.900	47.200	47.650	38.896	4,268,395
2023-03-29	47.700	48.000	47.250	47.600	38.856	2,153,319
2023-03-28	47.700	47.800	47.000	47.450	38.733	3,087,538
2023-03-27	47.300	47.750	46.900	47.250	38.570	3,463,217
2023-03-24	46.400	47.450	46.400	47.150	38.488	3,771,163
2023-03-23	47.050	47.200	46.500	46.750	38.162	5,153,202
2023-03-22	46.750	47.150	46.400	46.750	38.162	5,456,361
2023-03-21	46.600	47.050	46.000	46.000	37.550	5,096,372
2023-03-20	46.950	47.250	45.900	46.350	37.835	3,967,336
2023-03-17	48.650	48.650	45.600	47.500	38.774	15,937,930
2023-03-16	49.650	49.650	48.400	48.800	39.835	2,801,078
2023-03-15	49.900	50.200	49.250	49.750	40.611	3,229,791
2023-03-14	49.250	49.700	48.950	49.350	40.284	2,324,206
2023-03-13	48.800	49.550	48.800	49.450	40.366	2,887,556
2023-03-10	49.800	49.900	49.000	49.200	40.162	4,231,656
2023-03-09	50.600	50.800	49.750	50.150	40.937	4,655,859
2023-03-08	49.700	49.950	49.200	49.750	40.611	3,501,495
2023-03-07	49.900	50.500	49.700	50.000	40.815	2,227,369
2023-03-06	49.550	50.450	49.500	49.900	40.733	2,484,197
2023-03-03	49.650	50.400	49.550	49.950	40.774	2,229,370
2023-03-02	49.800	50.100	49.350	49.850	40.692	2,145,091
2023-03-01	49.000	50.150	49.000	50.000	40.815	2,857,835
2023-02-28	49.950	50.400	49.000	49.200	40.162	4,979,110
2023-02-27	49.400	49.900	49.200	49.650	40.529	1,926,613
2023-02-24	49.500	49.650	48.950	49.400	40.325	2,134,501
2023-02-23	50.250	50.600	49.500	49.700	40.570	2,223,418
2023-02-22	50.750	51.100	50.150	50.350	41.100	3,011,933
2023-02-21	50.000	50.900	50.000	50.250	41.019	1,743,930
2023-02-20	49.700	50.250	49.700	50.000	40.815	1,229,902

← NewerPage 15 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.