CK Asset Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	47.660	48.500	47.100	48.320	47.906	3,050,385
2026-07-22	47.020	47.860	46.740	47.860	47.450	3,327,487
2026-07-21	48.000	48.280	47.720	47.820	47.411	2,528,954
2026-07-20	47.500	47.920	46.900	47.920	47.510	2,954,892
2026-07-17	46.920	48.000	46.620	47.280	46.875	4,222,875
2026-07-16	47.020	47.620	46.660	47.340	46.935	3,950,303
2026-07-15	46.300	47.140	45.900	47.140	46.736	3,319,823
2026-07-14	45.320	45.600	44.640	45.540	45.150	2,316,327
2026-07-13	45.460	45.740	44.920	45.500	45.110	2,872,956
2026-07-10	44.760	45.880	44.760	45.460	45.071	3,449,415
2026-07-09	44.500	45.000	44.260	44.760	44.377	4,994,395
2026-07-08	43.360	44.540	43.200	44.540	44.159	6,874,122
2026-07-07	44.220	44.220	42.940	43.420	43.048	5,088,052
2026-07-06	43.920	44.620	43.720	44.220	43.841	3,369,238
2026-07-03	44.520	44.580	43.800	44.280	43.901	3,630,083
2026-07-02	44.800	45.040	43.900	44.300	43.921	6,488,349
2026-06-30	44.460	44.600	43.260	44.180	43.802	7,503,423
2026-06-29	44.080	44.880	44.080	44.460	44.079	5,235,971
2026-06-26	44.740	45.340	43.860	44.080	43.703	6,662,024
2026-06-25	44.560	44.900	43.900	44.620	44.238	5,738,315
2026-06-24	44.860	45.280	44.140	44.660	44.278	5,154,585
2026-06-23	44.240	44.640	43.740	44.480	44.099	3,061,216
2026-06-22	44.000	44.960	43.540	44.720	44.337	5,986,861
2026-06-18	45.240	45.540	44.140	44.660	44.278	6,780,040
2026-06-17	45.900	46.480	45.340	45.540	45.150	3,497,707
2026-06-16	46.800	47.140	46.100	46.400	46.003	2,734,017
2026-06-15	47.040	47.500	46.560	46.980	46.578	5,603,693
2026-06-12	46.420	46.560	45.880	46.280	45.884	2,893,928
2026-06-11	45.480	46.120	45.320	45.540	45.150	4,104,850
2026-06-10	44.880	45.300	44.540	45.080	44.694	4,535,313
2026-06-09	45.800	46.100	44.500	44.860	44.476	5,839,243
2026-06-08	45.580	46.160	45.140	46.160	45.765	3,921,349
2026-06-05	46.720	46.720	46.060	46.200	45.804	5,898,914
2026-06-04	46.820	46.880	46.260	46.720	46.320	4,498,976
2026-06-03	47.360	47.920	46.240	46.820	46.419	5,230,067
2026-06-02	47.160	47.800	46.520	47.800	47.391	5,685,678
2026-06-01	46.300	47.200	46.020	47.200	46.796	11,450,920
2026-05-29	46.280	47.340	46.060	47.340	46.935	23,361,359
2026-05-28	46.100	46.320	45.300	46.060	45.666	9,858,321
2026-05-27	48.640	48.700	46.340	46.560	46.161	8,787,053
2026-05-26	50.800	51.150	49.500	49.660	47.857	6,482,868
2026-05-22	51.550	51.550	50.900	51.150	49.293	3,612,081
2026-05-21	50.750	51.850	50.450	51.100	49.244	4,457,229
2026-05-20	50.500	51.100	50.000	50.750	48.907	4,707,211
2026-05-19	50.300	50.450	49.840	50.450	48.618	4,114,957
2026-05-18	51.250	51.250	49.980	50.300	48.473	2,859,721
2026-05-15	51.050	51.500	50.850	51.250	49.389	2,131,411
2026-05-14	51.400	52.150	51.100	51.500	49.630	5,171,699
2026-05-13	51.250	51.250	50.200	50.500	48.666	4,636,329
2026-05-12	51.400	51.750	50.900	51.100	49.244	4,054,710
2026-05-11	51.300	51.400	50.650	51.200	49.341	3,494,210
2026-05-08	52.000	52.000	50.950	51.300	49.437	4,179,429
2026-05-07	51.600	52.350	51.300	52.200	50.304	8,721,781
2026-05-06	49.580	51.500	49.500	51.450	49.582	7,679,751
2026-05-05	49.300	49.980	48.500	49.800	47.992	4,413,561
2026-05-04	49.380	49.740	49.080	49.340	47.548	4,284,662
2026-04-30	49.220	49.340	48.020	48.860	47.086	6,478,330
2026-04-29	48.600	49.380	48.600	49.380	47.587	4,959,955
2026-04-28	48.460	48.980	48.180	48.600	46.835	4,398,999
2026-04-27	48.100	48.700	48.040	48.460	46.700	3,593,957

← NewerPage 2 of 3 · 125 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.