CK Asset Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	43.580	44.240	43.540	44.040	42.441	6,408,118
2026-01-21	43.340	43.480	43.020	43.280	41.708	2,130,581
2026-01-20	42.720	43.660	42.720	43.340	41.766	3,094,371
2026-01-19	43.080	43.140	42.820	43.020	41.458	3,299,085
2026-01-16	43.100	43.480	42.860	43.080	41.516	4,389,190
2026-01-15	42.340	43.160	42.340	43.080	41.516	5,863,073
2026-01-14	42.560	42.860	42.020	42.280	40.745	5,576,734
2026-01-13	42.640	43.040	42.380	42.560	41.015	4,713,787
2026-01-12	42.200	42.640	42.140	42.640	41.092	3,729,522
2026-01-09	42.240	42.240	41.680	42.100	40.571	3,243,914
2026-01-08	41.600	42.240	41.340	42.240	40.706	4,785,841
2026-01-07	41.260	41.940	41.240	41.580	40.070	4,682,550
2026-01-06	40.180	41.700	40.180	41.140	39.646	5,778,869
2026-01-05	40.300	40.300	39.400	39.900	38.451	3,060,355
2026-01-02	39.340	40.420	39.340	40.300	38.837	2,953,322
2025-12-31	39.600	39.640	39.300	39.320	37.892	2,080,624
2025-12-30	39.500	39.840	39.100	39.620	38.181	3,178,514
2025-12-29	40.360	40.360	39.500	39.540	38.104	3,471,466
2025-12-24	39.800	40.480	39.800	40.300	38.837	1,623,883
2025-12-23	40.180	40.280	39.980	40.220	38.760	2,834,094
2025-12-22	40.500	40.500	39.700	40.020	38.567	2,637,244
2025-12-19	39.420	40.140	39.260	40.140	38.682	5,845,886
2025-12-18	39.000	39.360	38.680	39.200	37.777	2,263,558
2025-12-17	38.480	38.800	38.300	38.780	37.372	3,215,557
2025-12-16	39.260	39.400	38.440	38.700	37.295	3,371,542
2025-12-15	39.940	39.940	39.280	39.400	37.969	2,484,897
2025-12-12	39.460	40.100	39.220	39.980	38.528	3,373,837
2025-12-11	38.800	39.520	38.800	39.220	37.796	3,743,380
2025-12-10	39.620	39.820	38.820	39.120	37.699	4,740,888
2025-12-09	39.520	39.840	39.440	39.840	38.393	3,395,468
2025-12-08	40.480	40.940	39.800	39.920	38.470	3,995,659
2025-12-05	40.700	40.820	40.240	40.800	39.318	4,414,626
2025-12-04	40.660	40.880	40.380	40.700	39.222	2,359,430
2025-12-03	40.500	40.740	40.420	40.580	39.106	2,080,898
2025-12-02	40.880	41.060	40.620	40.960	39.473	2,383,139
2025-12-01	40.200	40.820	40.180	40.700	39.222	3,410,321
2025-11-28	40.040	40.120	39.600	39.920	38.470	2,420,514
2025-11-27	40.120	40.360	39.740	40.040	38.586	2,599,656
2025-11-26	40.060	40.280	39.860	40.120	38.663	2,819,151
2025-11-25	39.940	40.180	39.580	39.660	38.220	3,319,061
2025-11-24	39.540	39.640	39.260	39.640	38.201	5,885,781
2025-11-21	39.760	39.760	38.940	39.000	37.584	7,411,419
2025-11-20	39.780	39.880	39.300	39.880	38.432	3,378,725
2025-11-19	39.620	39.620	39.100	39.300	37.873	3,364,242
2025-11-18	40.360	40.360	39.280	39.440	38.008	3,177,506
2025-11-17	40.700	40.960	40.220	40.480	39.010	2,582,986
2025-11-14	40.580	41.120	40.440	40.720	39.241	3,857,505
2025-11-13	41.440	41.800	40.920	41.340	39.839	3,872,304
2025-11-12	40.600	41.400	40.600	41.400	39.897	5,056,334
2025-11-11	39.660	40.480	39.660	40.480	39.010	4,368,776
2025-11-10	39.560	39.980	39.440	39.980	38.528	6,332,651
2025-11-07	39.640	39.860	39.280	39.440	38.008	2,522,583
2025-11-06	39.560	39.720	39.360	39.640	38.201	3,229,046
2025-11-05	39.000	39.520	38.840	39.520	38.085	6,483,316
2025-11-04	39.440	39.580	39.220	39.500	38.066	5,407,969
2025-11-03	38.440	39.200	38.420	39.100	37.680	3,799,551
2025-10-31	38.400	38.640	38.000	38.440	37.044	3,918,884
2025-10-30	39.000	39.060	38.280	38.400	37.006	6,598,777
2025-10-28	38.460	39.080	38.460	38.860	37.449	5,015,958
2025-10-27	38.260	38.480	38.240	38.420	37.025	2,623,723

← NewerPage 4 of 5 · 245 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.