CK Asset Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	32.500	32.900	32.350	32.600	29.806	6,594,535
2025-05-06	32.300	32.450	32.050	32.400	29.623	4,339,100
2025-05-02	31.750	32.100	31.550	32.000	29.257	4,103,266
2025-04-30	31.500	31.850	31.350	31.750	29.029	5,653,346
2025-04-29	31.500	31.900	31.350	31.500	28.800	3,442,284
2025-04-28	31.450	31.650	31.150	31.450	28.754	3,426,391
2025-04-25	31.300	31.950	31.300	31.550	28.846	5,380,361
2025-04-24	31.000	31.400	30.950	31.300	28.617	4,942,412
2025-04-23	31.400	31.500	31.000	31.100	28.434	7,115,427
2025-04-22	30.400	31.150	30.350	30.950	28.297	5,035,607
2025-04-17	30.250	30.700	30.200	30.400	27.794	4,363,221
2025-04-16	30.250	30.600	29.950	30.250	27.657	4,465,980
2025-04-15	30.200	30.300	29.850	30.250	27.657	3,870,501
2025-04-14	29.600	30.100	29.600	30.100	27.520	5,874,477
2025-04-11	29.400	29.550	28.900	29.250	26.743	9,267,404
2025-04-10	29.150	29.950	29.100	29.550	27.017	8,754,872
2025-04-09	28.600	29.200	28.100	29.000	26.514	11,323,190
2025-04-08	29.500	30.350	28.750	29.000	26.514	20,525,490
2025-04-07	30.400	30.550	29.500	29.500	26.971	17,264,070
2025-04-03	31.100	31.600	31.100	31.500	28.800	3,261,074
2025-04-02	31.550	31.750	31.250	31.650	28.937	4,654,569
2025-04-01	31.500	31.750	31.350	31.500	28.800	6,671,334
2025-03-31	31.150	31.450	31.050	31.450	28.754	7,205,016
2025-03-28	31.800	32.000	31.250	31.450	28.754	7,212,617
2025-03-27	32.150	32.450	31.650	31.700	28.983	10,901,400
2025-03-26	32.200	32.250	31.800	32.150	29.394	5,892,676
2025-03-25	31.950	32.150	31.500	31.950	29.211	7,140,677
2025-03-24	31.700	32.000	31.550	31.950	29.211	9,269,432
2025-03-21	33.100	33.200	31.250	31.700	28.983	29,840,609
2025-03-20	34.100	34.250	33.550	33.650	30.766	7,141,205
2025-03-19	33.600	34.300	33.400	34.300	31.360	11,069,010
2025-03-18	34.150	34.500	33.350	33.950	31.040	10,390,380
2025-03-17	33.550	34.200	33.350	34.000	31.086	10,154,680
2025-03-14	34.350	34.500	33.500	34.100	31.177	13,959,190
2025-03-13	34.900	35.100	34.350	34.650	31.680	3,629,399
2025-03-12	35.500	35.500	34.450	34.700	31.726	5,362,986
2025-03-11	35.000	35.650	34.800	35.550	32.503	4,360,877
2025-03-10	35.500	35.950	35.100	35.400	32.366	5,207,807
2025-03-07	35.850	35.950	35.350	35.550	32.503	8,288,496
2025-03-06	35.450	36.350	35.150	35.950	32.869	10,088,580
2025-03-05	34.500	35.400	34.500	35.250	32.229	13,107,210
2025-03-04	33.750	33.800	33.450	33.600	30.720	5,904,049
2025-03-03	33.700	34.250	33.600	33.750	30.857	5,870,187
2025-02-28	33.600	33.800	33.250	33.800	30.903	11,762,280
2025-02-27	33.650	34.200	33.500	33.900	30.994	7,756,905
2025-02-26	34.400	34.500	33.550	33.900	30.994	9,074,702
2025-02-25	34.200	34.450	34.000	34.150	31.223	6,928,218
2025-02-24	33.850	34.800	33.650	34.500	31.543	6,564,306
2025-02-21	34.000	34.050	33.250	33.900	30.994	10,458,120
2025-02-20	33.750	34.100	33.600	33.850	30.949	7,770,444
2025-02-19	33.500	33.900	33.300	33.750	30.857	9,417,275
2025-02-18	33.650	33.650	33.250	33.650	30.766	7,109,586
2025-02-17	33.100	33.750	32.950	33.650	30.766	7,729,184
2025-02-14	32.950	33.450	32.900	33.200	30.354	8,855,322
2025-02-13	32.900	33.100	32.550	32.600	29.806	6,892,782
2025-02-12	32.300	33.050	32.300	32.900	30.080	9,860,913
2025-02-11	32.300	32.300	31.750	32.100	29.349	8,086,403
2025-02-10	32.050	32.450	31.900	32.450	29.669	6,322,866
2025-02-07	32.250	32.300	31.750	32.050	29.303	6,604,939
2025-02-06	31.700	31.950	31.500	31.850	29.120	4,907,699

← NewerPage 7 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.