CK Asset Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	47.500	47.750	46.800	47.100	38.447	2,974,828
2022-11-16	47.000	48.900	46.600	48.000	39.182	4,979,396
2022-11-15	47.850	47.950	46.800	47.100	38.447	4,967,372
2022-11-14	48.700	48.750	47.000	47.400	38.692	4,814,592
2022-11-11	46.850	48.150	46.800	47.200	38.529	4,870,078
2022-11-10	44.950	45.650	44.400	45.500	37.141	2,621,819
2022-11-09	45.750	46.250	44.750	45.100	36.815	2,350,315
2022-11-08	45.350	45.800	45.300	45.650	37.264	1,915,179
2022-11-07	44.500	46.100	44.500	45.450	37.101	3,074,113
2022-11-04	43.550	45.800	43.350	44.950	36.692	4,846,106
2022-11-03	43.800	44.300	43.650	43.850	35.794	2,685,556
2022-11-02	44.300	45.150	43.550	44.800	36.570	3,407,749
2022-11-01	43.850	44.400	42.750	44.100	35.999	3,340,702
2022-10-31	44.100	44.250	42.900	43.400	35.427	5,361,294
2022-10-28	45.150	45.650	44.200	44.700	36.488	3,430,317
2022-10-27	45.300	45.650	44.950	45.150	36.856	5,512,021
2022-10-26	44.550	45.050	44.200	44.550	36.366	4,200,763
2022-10-25	45.000	45.000	43.750	44.200	36.080	6,319,678
2022-10-24	45.100	45.350	43.850	45.000	36.733	7,221,311
2022-10-21	46.500	46.500	45.300	45.750	37.345	4,129,144
2022-10-20	45.250	46.550	45.250	46.500	37.958	5,408,339
2022-10-19	45.450	47.000	45.400	45.550	37.182	4,123,202
2022-10-18	45.850	45.900	44.750	45.400	37.060	5,329,029
2022-10-17	45.800	46.100	45.050	45.900	37.468	3,335,126
2022-10-14	46.800	47.300	45.650	45.800	37.386	3,657,461
2022-10-13	45.700	46.550	45.300	46.250	37.754	4,006,996
2022-10-12	47.450	47.450	45.600	45.700	37.305	6,456,730
2022-10-11	47.450	47.700	47.000	47.400	38.692	2,464,041
2022-10-10	47.250	47.650	47.050	47.150	38.488	2,123,184
2022-10-07	48.200	48.350	47.650	48.200	39.345	2,150,181
2022-10-06	48.400	48.950	48.200	48.700	39.754	2,837,016
2022-10-05	48.500	48.750	47.300	48.550	39.631	5,196,787
2022-10-03	46.650	47.150	46.500	46.850	38.243	6,101,476
2022-09-30	47.200	47.350	46.550	47.200	38.529	7,530,553
2022-09-29	47.400	48.150	46.700	47.200	38.529	13,180,200
2022-09-28	50.150	50.150	46.100	46.350	37.835	10,825,050
2022-09-27	48.450	49.850	48.400	49.650	40.529	9,087,076
2022-09-26	52.150	52.250	47.100	48.200	39.345	15,021,040
2022-09-23	52.850	53.000	52.300	52.750	43.060	3,700,546
2022-09-22	53.050	53.650	52.500	53.000	43.264	3,670,389
2022-09-21	53.850	53.850	53.350	53.500	43.672	3,534,025
2022-09-20	53.400	53.850	53.300	53.600	43.753	3,414,533
2022-09-19	53.000	53.300	52.750	53.150	43.386	2,214,206
2022-09-16	52.350	52.850	52.300	52.650	42.978	7,225,760
2022-09-15	52.100	53.000	52.100	52.750	43.060	2,091,903
2022-09-14	52.300	52.700	52.000	52.300	42.692	5,274,276
2022-09-13	52.400	53.050	52.050	52.800	43.100	4,279,386
2022-09-09	53.300	53.750	53.100	53.300	43.508	3,752,710
2022-09-08	53.000	53.300	52.700	53.150	43.386	3,413,552
2022-09-07	52.500	52.850	52.250	52.750	43.060	2,524,257
2022-09-06	52.800	53.050	52.500	52.900	43.182	1,681,282
2022-09-05	51.550	52.850	51.500	52.800	43.100	3,248,354
2022-09-02	52.450	53.100	52.400	52.600	42.586	5,463,932
2022-09-01	52.500	52.600	51.700	52.450	42.465	3,882,530
2022-08-31	52.800	53.350	52.800	53.100	42.991	7,055,645
2022-08-30	53.800	54.400	53.200	53.500	43.315	4,511,338
2022-08-29	53.800	53.950	53.300	53.800	43.558	2,081,833
2022-08-26	53.750	54.250	53.450	53.950	43.679	3,397,847
2022-08-25	53.550	54.350	52.950	53.350	43.193	2,405,432
2022-08-24	53.400	53.600	52.900	53.500	43.315	3,550,276

← NewerPage 17 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.