CK Asset Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	45.300	45.700	44.150	44.600	34.922	14,004,980
2021-11-29	46.050	46.050	45.200	45.300	35.470	6,369,071
2021-11-26	46.950	47.100	46.400	46.500	36.410	3,462,849
2021-11-25	47.750	47.750	46.800	47.150	36.919	2,118,962
2021-11-24	47.800	48.250	47.500	47.750	37.389	3,685,002
2021-11-23	46.250	47.750	46.100	47.450	37.154	6,486,155
2021-11-22	45.800	46.500	45.700	45.900	35.940	4,942,666
2021-11-19	45.700	46.150	45.600	45.800	35.862	6,304,140
2021-11-18	46.050	46.250	45.750	45.900	35.940	5,142,086
2021-11-17	46.400	46.650	46.150	46.350	36.292	4,832,720
2021-11-16	46.650	47.100	46.450	46.650	36.527	3,644,885
2021-11-15	45.850	46.700	45.550	46.650	36.527	5,505,571
2021-11-12	48.050	48.250	45.850	45.850	35.901	17,679,590
2021-11-11	47.650	48.400	47.550	48.050	37.623	3,755,594
2021-11-10	48.300	48.300	47.500	47.900	37.506	4,358,385
2021-11-09	48.250	48.350	47.800	48.000	37.584	1,597,916
2021-11-08	48.250	48.550	47.900	48.200	37.741	2,361,472
2021-11-05	47.950	48.250	47.500	47.800	37.428	3,501,960
2021-11-04	48.500	48.500	47.750	48.200	37.741	2,571,261
2021-11-03	48.150	48.450	47.800	48.000	37.584	2,966,969
2021-11-02	48.000	48.200	47.450	47.850	37.467	4,717,814
2021-11-01	48.000	48.150	47.100	47.750	37.389	2,712,749
2021-10-29	48.200	48.450	48.000	48.050	37.623	4,343,294
2021-10-28	47.550	47.950	47.150	47.900	37.506	2,734,697
2021-10-27	47.950	48.100	47.650	47.750	37.389	2,413,829
2021-10-26	47.200	47.750	47.200	47.600	37.271	2,437,313
2021-10-25	47.500	47.900	47.050	47.350	37.075	2,668,053
2021-10-22	47.250	48.100	47.200	47.750	37.389	3,846,726
2021-10-21	47.050	47.500	46.950	47.350	37.075	3,452,576

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.