CK Asset Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	36.800	37.050	36.200	36.950	35.247	3,602,177
2025-07-29	36.900	36.900	36.450	36.900	35.199	2,852,266
2025-07-28	36.650	37.000	36.450	36.900	35.199	3,349,528
2025-07-25	36.700	37.050	36.500	36.550	34.865	3,668,898
2025-07-24	36.900	37.200	36.600	36.700	35.009	4,472,603
2025-07-23	36.750	37.050	36.600	36.950	35.247	5,049,845
2025-07-22	35.700	36.550	35.700	36.450	34.770	6,478,959
2025-07-21	35.300	35.500	35.200	35.500	33.864	2,586,967
2025-07-18	35.350	35.450	34.950	35.300	33.673	4,125,021
2025-07-17	34.800	35.200	34.800	35.000	33.387	2,503,031
2025-07-16	35.050	35.300	34.750	34.800	33.196	2,403,771
2025-07-15	35.050	35.200	34.800	35.150	33.530	3,803,575
2025-07-14	35.200	35.500	34.950	35.050	33.435	3,163,129
2025-07-11	34.750	35.350	34.700	34.950	33.339	3,393,493
2025-07-10	34.650	34.900	34.500	34.750	33.148	2,182,796
2025-07-09	34.700	34.750	33.950	34.650	33.053	5,540,023
2025-07-08	34.650	34.950	34.500	34.700	33.101	3,230,449
2025-07-07	34.650	34.850	34.400	34.700	33.101	5,926,855
2025-07-04	35.300	35.300	34.450	35.000	33.387	4,743,029
2025-07-03	35.600	35.800	35.250	35.450	33.816	5,348,815
2025-07-02	34.950	35.300	34.850	35.250	33.625	6,191,938
2025-06-30	34.950	35.000	34.500	34.600	33.005	4,743,501
2025-06-27	35.000	35.300	34.750	34.950	33.339	3,444,938
2025-06-26	35.250	35.500	34.700	34.800	33.196	4,102,371
2025-06-25	34.850	35.700	34.700	35.550	33.912	9,059,952
2025-06-24	34.100	34.800	34.100	34.750	33.148	6,633,153
2025-06-23	32.950	34.000	32.750	33.950	32.385	9,248,730
2025-06-20	33.200	33.300	32.800	32.950	31.431	12,934,850
2025-06-19	33.550	33.600	32.950	33.200	31.670	4,166,962
2025-06-18	33.300	33.650	33.300	33.600	32.051	5,062,484
2025-06-17	33.750	33.850	33.350	33.500	31.956	6,280,923
2025-06-16	33.250	34.100	33.250	33.750	32.194	6,412,359
2025-06-13	33.550	33.650	33.200	33.450	31.908	4,630,769
2025-06-12	33.600	33.800	33.450	33.650	32.099	4,222,860
2025-06-11	33.050	34.000	33.050	33.650	32.099	5,639,318
2025-06-10	33.000	33.300	32.900	33.050	31.527	4,009,932
2025-06-09	32.950	33.150	32.800	33.100	31.574	5,418,829
2025-06-06	33.050	33.400	32.950	32.950	31.431	7,675,494
2025-06-05	32.700	32.950	32.600	32.950	31.431	5,255,202
2025-06-04	32.750	32.950	32.250	32.250	30.764	5,906,662
2025-06-03	32.250	32.800	32.150	32.750	31.241	7,324,907
2025-06-02	32.900	32.900	31.800	32.400	30.907	4,822,875
2025-05-30	32.000	32.500	32.000	32.500	31.002	10,405,260
2025-05-29	31.800	32.150	31.700	32.000	30.525	5,643,951
2025-05-28	31.450	32.000	31.450	31.900	30.430	5,103,990
2025-05-27	31.600	31.600	31.000	31.450	30.000	5,255,217
2025-05-26	32.300	32.700	32.300	32.500	29.714	5,818,266
2025-05-23	32.400	32.650	32.200	32.450	29.669	5,149,325
2025-05-22	33.000	33.100	32.400	32.400	29.623	7,164,276
2025-05-21	32.800	33.150	32.800	32.950	30.126	5,381,859
2025-05-20	32.900	33.050	32.650	32.900	30.080	3,711,286
2025-05-19	32.800	32.900	32.500	32.750	29.943	3,804,100
2025-05-16	33.050	33.050	32.600	32.800	29.989	3,502,072
2025-05-15	33.250	33.350	32.750	33.000	30.171	4,262,714
2025-05-14	33.000	33.250	32.850	33.200	30.354	3,931,117
2025-05-13	33.400	33.400	32.850	32.950	30.126	4,394,162
2025-05-12	33.050	33.800	33.000	33.600	30.720	9,705,407
2025-05-09	32.600	32.850	32.500	32.800	29.989	5,752,976
2025-05-08	32.600	32.800	32.350	32.600	29.806	3,305,783
2025-05-07	32.500	32.900	32.350	32.600	29.806	6,594,535

← NewerPage 6 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.