CK Asset Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	38.000	38.480	38.000	38.080	36.697	4,475,644
2025-10-23	37.500	38.240	37.500	38.000	36.620	2,659,037
2025-10-22	37.960	38.060	37.780	37.860	36.485	4,044,189
2025-10-21	37.940	38.180	37.780	37.960	36.582	3,849,427
2025-10-20	37.620	37.960	37.400	37.740	36.370	3,198,396
2025-10-17	36.860	37.220	36.740	37.220	35.868	7,978,514
2025-10-16	37.280	37.280	36.660	37.060	35.714	2,449,360
2025-10-15	36.780	37.360	36.680	37.280	35.926	4,419,251
2025-10-14	37.560	37.780	36.700	36.780	35.444	4,174,366
2025-10-13	37.480	37.580	37.020	37.580	36.215	4,692,771
2025-10-10	38.700	38.880	38.360	38.400	37.006	3,910,708
2025-10-09	37.900	38.700	37.900	38.700	37.295	9,878,468
2025-10-08	37.620	37.960	37.300	37.960	36.582	3,496,416
2025-10-06	37.960	37.960	37.400	37.440	36.080	2,156,521
2025-10-03	37.900	38.020	37.680	38.020	36.639	2,418,615
2025-10-02	38.000	38.200	37.760	37.900	36.524	3,553,660
2025-09-30	37.600	37.880	37.280	37.720	36.350	5,439,547
2025-09-29	36.400	37.800	36.400	37.580	36.215	7,275,613
2025-09-26	36.140	36.640	35.860	36.280	34.963	3,303,527
2025-09-25	36.680	36.780	36.120	36.220	34.905	4,638,757
2025-09-24	36.880	36.880	36.420	36.680	35.348	3,533,128
2025-09-23	36.740	36.800	36.420	36.540	35.213	2,803,952
2025-09-22	36.580	36.820	35.940	36.740	35.406	5,605,975
2025-09-19	36.820	37.040	36.400	36.580	35.252	11,289,530
2025-09-18	37.700	37.840	36.940	37.040	35.695	4,235,981
2025-09-17	37.880	37.880	37.460	37.700	36.331	4,651,748
2025-09-16	37.920	38.060	37.600	37.760	36.389	2,941,326
2025-09-15	37.720	38.040	37.540	37.920	36.543	3,181,101
2025-09-12	38.500	38.620	38.120	38.440	36.668	4,242,320
2025-09-11	37.920	38.160	37.660	38.040	36.287	3,119,383
2025-09-10	37.620	38.100	37.520	38.100	36.344	5,704,254
2025-09-09	37.260	37.540	37.100	37.540	35.810	4,225,490
2025-09-08	37.000	37.280	36.900	37.200	35.485	3,345,302
2025-09-05	36.700	36.980	36.540	36.980	35.276	3,404,548
2025-09-04	36.560	36.720	36.320	36.620	34.932	2,469,832
2025-09-03	36.920	37.140	36.320	36.420	34.741	4,497,828
2025-09-02	37.320	37.440	36.820	36.940	35.237	1,754,263
2025-09-01	36.920	37.320	36.900	37.320	35.600	2,596,422
2025-08-29	37.000	37.220	36.700	36.720	35.028	2,741,304
2025-08-28	36.540	36.980	36.540	36.900	35.199	3,743,313
2025-08-27	36.800	36.960	36.320	36.540	34.856	3,631,774
2025-08-26	37.360	37.360	36.560	36.620	34.932	5,771,433
2025-08-25	37.200	37.560	37.100	37.380	35.657	3,581,328
2025-08-22	37.060	37.220	36.680	36.940	35.237	4,852,114
2025-08-21	36.920	37.280	36.800	37.060	35.352	4,057,732
2025-08-20	36.860	36.860	36.320	36.800	35.104	5,911,178
2025-08-19	36.680	37.080	36.580	37.000	35.295	4,184,046
2025-08-18	37.300	37.800	36.680	36.680	34.989	6,273,890
2025-08-15	37.120	38.400	36.580	37.340	35.619	8,371,578
2025-08-14	38.000	38.480	37.680	38.000	36.249	3,073,793
2025-08-13	37.580	37.940	37.040	37.940	36.191	5,653,824
2025-08-12	37.540	37.620	37.320	37.400	35.676	2,507,338
2025-08-11	37.440	37.680	37.160	37.460	35.733	3,921,113
2025-08-08	36.980	37.320	36.800	37.200	35.485	3,384,533
2025-08-07	36.500	37.200	36.400	36.980	35.276	3,468,385
2025-08-06	36.320	36.660	35.980	36.220	34.551	3,718,751
2025-08-05	35.500	36.480	35.500	36.260	34.589	4,000,283
2025-08-04	35.600	35.740	35.300	35.500	33.864	3,768,069
2025-08-01	36.000	36.150	35.550	35.600	33.959	3,049,461
2025-07-31	36.600	36.900	36.000	36.050	34.388	3,191,540

← NewerPage 5 of 21 · 1,229 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.