CK Asset Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	47.000	48.560	47.000	48.540	46.777	3,447,178
2026-04-23	48.320	48.680	48.000	48.380	46.623	3,721,807
2026-04-22	48.100	48.340	47.620	48.280	46.527	3,168,477
2026-04-21	47.920	48.860	47.700	48.860	47.086	6,157,831
2026-04-20	47.320	47.700	47.040	47.660	45.929	3,169,902
2026-04-17	48.500	48.500	46.620	46.840	45.139	5,660,161
2026-04-16	48.580	48.880	48.120	48.500	46.739	4,232,465
2026-04-15	48.500	49.100	48.280	48.520	46.758	4,500,251
2026-04-14	48.280	48.480	47.780	48.340	46.585	3,973,958
2026-04-13	48.040	48.040	46.920	47.720	45.987	3,640,331
2026-04-10	47.660	48.300	47.620	48.040	46.296	5,483,203
2026-04-09	46.900	47.340	46.120	47.340	45.621	5,720,767
2026-04-08	46.900	47.160	46.240	46.900	45.197	11,092,790
2026-04-02	45.580	45.580	44.800	45.360	43.713	3,614,693
2026-04-01	45.180	46.060	45.040	45.580	43.925	5,901,239
2026-03-31	44.080	44.660	43.960	44.460	42.846	7,983,821
2026-03-30	43.100	44.040	43.080	43.780	42.190	8,373,095
2026-03-27	44.340	44.340	43.620	43.960	42.364	8,324,453
2026-03-26	44.760	45.160	44.080	44.340	42.730	8,020,076
2026-03-25	45.140	45.660	44.180	44.760	43.135	12,154,090
2026-03-24	44.720	44.920	43.860	44.640	43.019	11,123,160
2026-03-23	44.600	45.560	43.820	44.240	42.634	9,313,976
2026-03-20	46.360	47.220	45.280	45.680	44.021	16,390,020
2026-03-19	46.900	47.180	46.000	46.240	44.561	7,087,803
2026-03-18	46.920	48.100	46.820	47.940	46.199	3,784,838
2026-03-17	46.200	46.960	46.040	46.840	45.139	4,092,482
2026-03-16	45.740	46.240	45.520	46.240	44.561	3,895,682
2026-03-13	46.520	46.980	45.500	46.000	44.330	7,551,455
2026-03-12	47.200	47.980	45.840	46.520	44.831	7,073,120
2026-03-11	47.860	47.880	47.320	47.480	45.756	3,227,028
2026-03-10	47.500	48.060	45.920	47.860	46.122	4,688,464
2026-03-09	46.700	46.880	45.800	46.860	45.158	6,755,870
2026-03-06	47.520	48.200	47.080	47.900	46.161	10,366,800
2026-03-05	47.000	47.980	46.980	47.300	45.582	7,511,180
2026-03-04	48.020	48.020	46.400	47.000	45.293	9,761,590
2026-03-03	48.720	49.160	47.520	48.260	46.508	4,338,297
2026-03-02	49.700	49.800	48.680	48.720	46.951	7,884,932
2026-02-27	48.060	49.940	48.000	49.780	47.972	13,371,970
2026-02-26	47.680	48.960	47.140	48.060	46.315	9,627,382
2026-02-25	47.300	47.820	46.320	46.640	44.946	5,832,241
2026-02-24	47.440	47.680	47.120	47.520	45.794	3,665,430
2026-02-23	47.000	47.560	46.800	47.440	45.717	3,322,578
2026-02-20	47.240	47.480	46.520	46.800	45.101	4,804,024
2026-02-16	46.600	47.240	46.480	47.240	45.525	1,646,696
2026-02-13	46.600	47.000	46.200	46.900	45.197	4,816,633
2026-02-12	46.820	47.180	46.640	47.180	45.467	3,472,212
2026-02-11	46.720	47.080	46.440	46.820	45.120	3,212,740
2026-02-10	46.780	46.840	46.380	46.720	45.023	3,996,184
2026-02-09	46.340	46.620	45.240	46.620	44.927	3,737,504
2026-02-06	46.320	46.320	45.220	45.840	44.175	3,916,529
2026-02-05	46.280	46.720	46.080	46.720	45.023	7,229,921
2026-02-04	45.500	46.100	45.400	45.940	44.272	3,508,905
2026-02-03	45.020	45.980	44.960	45.420	43.771	5,153,809
2026-02-02	45.520	45.760	43.940	44.600	42.980	6,874,541
2026-01-30	46.880	46.880	45.420	45.840	44.175	7,510,424
2026-01-29	45.600	46.900	45.600	46.880	45.178	7,306,077
2026-01-28	45.500	46.480	45.480	46.200	44.522	8,270,069
2026-01-27	44.920	45.820	44.920	45.460	43.809	8,986,486
2026-01-26	44.260	45.820	44.120	45.360	43.713	8,809,496
2026-01-23	44.240	44.600	43.660	43.980	42.383	5,027,027

← NewerPage 3 of 21 · 1,230 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.