CK Asset Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	49.700	49.950	48.550	49.350	38.641	5,018,965
2022-02-25	50.100	50.300	49.400	49.550	38.798	4,015,419
2022-02-24	50.700	51.200	50.000	50.200	39.307	5,812,891
2022-02-23	51.900	51.900	51.150	51.500	40.325	2,956,305
2022-02-22	51.800	52.400	51.100	51.800	40.560	3,463,381
2022-02-21	53.050	53.050	51.700	52.400	41.029	2,455,981
2022-02-18	53.000	53.400	52.700	53.050	41.538	3,155,493
2022-02-17	52.400	53.450	52.400	53.050	41.538	4,452,342
2022-02-16	53.100	53.250	52.550	52.850	41.382	3,581,654
2022-02-15	52.500	53.200	52.100	53.000	41.499	6,061,169
2022-02-14	52.750	52.750	52.150	52.300	40.951	4,064,121
2022-02-11	52.100	52.750	52.000	52.750	41.304	5,765,062
2022-02-10	52.000	52.250	51.500	51.700	40.481	4,683,285
2022-02-09	51.100	52.200	51.100	51.600	40.403	5,505,389
2022-02-08	51.900	51.900	50.600	50.900	39.855	6,317,183
2022-02-07	52.350	52.500	51.500	51.900	40.638	3,149,100
2022-02-04	52.500	53.000	51.350	52.350	40.990	6,066,892
2022-01-31	51.950	52.100	51.100	51.850	40.599	3,895,339
2022-01-28	52.250	53.350	51.950	52.150	40.834	6,282,963
2022-01-27	52.500	52.850	51.800	52.250	40.912	6,492,711
2022-01-26	52.450	53.350	52.200	53.250	41.695	4,359,873
2022-01-25	53.650	53.650	52.500	53.000	41.499	5,739,884
2022-01-24	53.150	53.950	53.000	53.700	42.047	5,379,340
2022-01-21	53.100	53.400	52.850	53.300	41.734	4,700,045
2022-01-20	53.400	53.500	52.750	53.150	41.617	4,319,218
2022-01-19	52.000	53.100	51.900	53.050	41.538	6,090,667
2022-01-18	51.600	52.450	51.600	52.300	40.951	3,556,938
2022-01-17	51.600	51.800	50.750	51.800	40.560	2,304,167
2022-01-14	51.500	51.950	51.100	51.900	40.638	4,054,350
2022-01-13	51.900	52.150	50.650	51.550	40.364	5,758,440
2022-01-12	51.250	52.100	51.100	52.000	40.716	8,212,225
2022-01-11	49.500	51.600	49.400	51.150	40.051	8,310,158
2022-01-10	49.250	49.750	49.000	49.500	38.759	2,900,090
2022-01-07	48.700	49.500	48.300	49.250	38.563	4,101,215
2022-01-06	49.100	49.450	48.350	49.100	38.446	3,036,587
2022-01-05	49.800	49.850	49.150	49.400	38.680	2,623,830
2022-01-04	49.050	49.600	49.000	49.500	38.759	3,353,591
2022-01-03	49.300	49.650	48.750	48.850	38.250	2,119,233
2021-12-31	49.600	49.800	49.050	49.150	38.485	1,558,469
2021-12-30	49.550	49.800	49.100	49.600	38.837	2,544,179
2021-12-29	49.150	49.400	48.900	49.150	38.485	2,322,428
2021-12-28	48.200	49.900	47.950	49.150	38.485	7,012,435
2021-12-24	46.950	48.100	46.650	47.750	37.389	3,929,524
2021-12-23	46.800	46.850	45.950	46.200	36.175	8,735,794
2021-12-22	47.150	47.350	46.500	46.900	36.723	2,962,752
2021-12-21	47.850	47.850	47.150	47.550	37.232	2,764,185
2021-12-20	46.950	47.500	46.750	47.250	36.997	5,204,590
2021-12-17	47.200	47.450	46.700	47.250	36.997	6,420,576
2021-12-16	46.350	47.150	46.100	46.800	36.645	5,032,696
2021-12-15	46.550	46.800	46.100	46.550	36.449	3,727,810
2021-12-14	46.100	46.100	45.400	45.900	35.940	4,605,080
2021-12-13	47.100	47.100	46.100	46.100	36.097	6,269,183
2021-12-10	46.250	47.250	46.250	46.750	36.605	3,945,842
2021-12-09	46.450	46.850	46.350	46.550	36.449	4,499,997
2021-12-08	46.500	46.500	45.750	46.250	36.214	4,388,055
2021-12-07	45.850	46.500	45.650	46.150	36.136	5,991,018
2021-12-06	45.150	46.300	45.150	45.650	35.744	4,577,394
2021-12-03	45.150	45.850	44.950	45.600	35.705	5,402,961
2021-12-02	44.800	45.450	44.550	45.050	35.274	3,153,229
2021-12-01	44.450	45.600	44.400	44.950	35.196	5,808,819

← NewerPage 20 of 21 · 1,232 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.