CK Asset Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	44.620	44.720	44.340	44.500	44.500	4,899,081
2026-10-15	44.360	44.480	43.560	43.900	43.900	5,878,985
2026-10-14	45.200	45.260	44.200	44.360	44.360	5,863,239
2026-10-13	44.740	45.260	44.200	45.200	45.200	4,953,398
2026-10-12	45.020	45.120	44.140	44.740	44.740	5,992,666
2026-10-09	45.220	45.500	44.340	45.200	45.200	5,604,679
2026-10-08	45.640	45.800	44.700	44.800	44.800	4,702,134
2026-10-07	45.160	45.640	44.820	45.400	45.400	3,529,545
2026-10-06	45.360	45.880	45.160	45.220	45.220	3,026,331
2026-10-05	46.340	46.400	45.040	45.360	45.360	2,216,523
2026-10-02	46.080	46.180	45.700	45.900	45.900	4,104,907
2026-09-30	46.860	46.980	45.880	46.740	46.740	7,259,398
2026-09-29	46.620	46.900	46.120	46.660	46.660	4,327,401
2026-09-28	46.000	46.960	45.540	46.620	46.620	4,767,114
2026-09-25	46.000	46.180	45.160	46.000	46.000	4,556,662
2026-09-24	46.240	46.600	46.080	46.180	46.180	3,140,109
2026-09-23	46.620	46.780	46.260	46.520	46.520	2,906,693
2026-09-22	46.000	46.680	45.620	46.440	46.440	3,784,527
2026-09-21	46.000	46.180	45.800	46.000	46.000	4,128,179
2026-09-18	46.280	46.940	46.140	46.180	46.180	11,440,680
2026-09-17	45.860	46.400	45.360	46.180	46.180	4,135,888
2026-09-16	46.380	46.560	45.900	46.280	46.280	5,578,136
2026-09-15	47.580	47.580	46.080	46.400	46.400	4,345,639
2026-09-14	47.480	47.660	46.740	47.600	47.600	4,609,535
2026-09-11	48.320	48.320	47.460	47.880	47.470	7,516,230
2026-09-10	47.400	48.240	47.340	47.900	47.490	7,247,588
2026-09-09	47.180	48.100	46.760	48.100	47.688	9,237,574
2026-09-08	46.920	47.320	46.560	47.020	46.617	3,813,680
2026-09-07	47.380	47.640	46.780	46.920	46.518	3,080,532
2026-09-04	46.700	47.620	46.620	47.340	46.935	4,988,099
2026-09-03	46.200	46.700	45.940	46.360	45.963	6,540,828
2026-09-02	45.200	46.000	45.000	45.740	45.348	6,836,346
2026-09-01	44.840	45.360	44.760	45.240	44.853	5,843,076
2026-08-31	45.720	45.820	44.780	45.300	44.912	7,777,313
2026-08-28	46.100	46.100	45.340	45.860	45.467	4,630,191
2026-08-27	46.780	46.880	45.880	46.120	45.725	3,900,107
2026-08-26	46.900	47.280	46.560	46.780	46.379	3,491,584
2026-08-25	47.300	47.580	46.620	46.900	46.498	3,460,604
2026-08-24	47.320	47.960	46.940	47.320	46.915	2,978,714
2026-08-21	46.560	47.640	46.560	47.320	46.915	3,851,104
2026-08-20	46.100	46.580	45.980	46.560	46.161	7,670,112
2026-08-19	45.660	46.500	45.380	45.960	45.566	4,273,073
2026-08-18	45.280	45.840	44.680	45.700	45.309	4,742,877
2026-08-17	45.500	46.320	45.020	45.900	45.507	5,628,150
2026-08-14	45.780	46.100	44.120	45.000	44.615	10,947,908
2026-08-13	47.580	48.560	46.680	48.100	47.688	4,687,247
2026-08-12	46.680	46.680	45.720	46.420	46.023	3,778,499
2026-08-11	47.000	47.280	46.460	46.680	46.280	2,669,267
2026-08-10	47.300	47.300	46.440	47.100	46.697	3,152,005
2026-08-07	46.800	47.380	46.420	46.880	46.479	3,526,303
2026-08-06	47.940	47.940	46.260	46.800	46.399	4,942,991
2026-08-05	48.420	48.800	47.560	48.180	47.767	2,501,941
2026-08-04	48.000	48.000	47.360	47.900	47.490	2,878,650
2026-08-03	47.840	48.380	47.360	47.700	47.292	3,092,483
2026-07-31	48.540	48.620	47.320	47.840	47.430	5,865,742
2026-07-30	48.600	48.920	48.300	48.540	48.124	5,067,622
2026-07-29	48.340	48.980	47.660	48.420	48.005	3,104,327
2026-07-28	48.420	48.660	47.620	48.340	47.926	2,661,984
2026-07-27	47.900	48.560	47.900	48.540	48.124	2,381,542
2026-07-24	47.620	47.940	47.460	47.900	47.490	2,365,648

Page 1 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.