CK Asset Holdings Limited 1113
HKEX · Hong Kong SAR China · Finance
HKD 46.74+0.08 (+0.17%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 46.74 | +0.17% | HKD 46.86 | HKD 46.98 | HKD 45.88 | 7.26M |
| 2026-09-29 | HKD 46.66 | +0.09% | HKD 46.62 | HKD 46.90 | HKD 46.12 | 4.33M |
| 2026-09-28 | HKD 46.62 | +1.35% | HKD 46.00 | HKD 46.96 | HKD 45.54 | 4.77M |
| 2026-09-25 | HKD 46.00 | -0.39% | HKD 46.00 | HKD 46.18 | HKD 45.16 | 4.56M |
| 2026-09-24 | HKD 46.18 | -0.73% | HKD 46.24 | HKD 46.60 | HKD 46.08 | 3.14M |
| 2026-09-23 | HKD 46.52 | +0.17% | HKD 46.62 | HKD 46.78 | HKD 46.26 | 2.91M |
| 2026-09-22 | HKD 46.44 | +0.96% | HKD 46.00 | HKD 46.68 | HKD 45.62 | 3.78M |
| 2026-09-21 | HKD 46.00 | -0.39% | HKD 46.00 | HKD 46.18 | HKD 45.80 | 4.13M |
| 2026-09-18 | HKD 46.18 | 0.00% | HKD 46.28 | HKD 46.94 | HKD 46.14 | 11.44M |
| 2026-09-17 | HKD 46.18 | -0.22% | HKD 45.86 | HKD 46.40 | HKD 45.36 | 4.14M |
| 2026-09-16 | HKD 46.28 | -0.26% | HKD 46.38 | HKD 46.56 | HKD 45.90 | 5.58M |
| 2026-09-15 | HKD 46.40 | -2.52% | HKD 47.58 | HKD 47.58 | HKD 46.08 | 4.35M |
| 2026-09-14 | HKD 47.60 | -0.58% | HKD 47.48 | HKD 47.66 | HKD 46.74 | 4.61M |
| 2026-09-11 | HKD 47.88 | -0.04% | HKD 48.32 | HKD 48.32 | HKD 47.46 | 7.52M |
| 2026-09-10 | HKD 47.90 | -0.42% | HKD 47.40 | HKD 48.24 | HKD 47.34 | 7.25M |
| 2026-09-09 | HKD 48.10 | +2.30% | HKD 47.18 | HKD 48.10 | HKD 46.76 | 9.24M |
| 2026-09-08 | HKD 47.02 | +0.21% | HKD 46.92 | HKD 47.32 | HKD 46.56 | 3.81M |
| 2026-09-07 | HKD 46.92 | -0.89% | HKD 47.38 | HKD 47.64 | HKD 46.78 | 3.08M |
| 2026-09-04 | HKD 47.34 | +2.11% | HKD 46.70 | HKD 47.62 | HKD 46.62 | 4.99M |
| 2026-09-03 | HKD 46.36 | +1.36% | HKD 46.20 | HKD 46.70 | HKD 45.94 | 6.54M |
| 2026-09-02 | HKD 45.74 | +1.11% | HKD 45.20 | HKD 46.00 | HKD 45.00 | 6.84M |
| 2026-09-01 | HKD 45.24 | -0.13% | HKD 44.84 | HKD 45.36 | HKD 44.76 | 5.84M |
| 2026-08-31 | HKD 45.30 | -1.22% | HKD 45.72 | HKD 45.82 | HKD 44.78 | 7.78M |
| 2026-08-28 | HKD 45.86 | -0.56% | HKD 46.10 | HKD 46.10 | HKD 45.34 | 4.63M |
| 2026-08-27 | HKD 46.12 | -1.41% | HKD 46.78 | HKD 46.88 | HKD 45.88 | 3.90M |
| 2026-08-26 | HKD 46.78 | -0.26% | HKD 46.90 | HKD 47.28 | HKD 46.56 | 3.49M |
| 2026-08-25 | HKD 46.90 | -0.89% | HKD 47.30 | HKD 47.58 | HKD 46.62 | 3.46M |
| 2026-08-24 | HKD 47.32 | 0.00% | HKD 47.32 | HKD 47.96 | HKD 46.94 | 2.98M |
| 2026-08-21 | HKD 47.32 | +1.63% | HKD 46.56 | HKD 47.64 | HKD 46.56 | 3.85M |
| 2026-08-20 | HKD 46.56 | +1.31% | HKD 46.10 | HKD 46.58 | HKD 45.98 | 7.67M |
| 2026-08-19 | HKD 45.96 | +0.57% | HKD 45.66 | HKD 46.50 | HKD 45.38 | 4.27M |
| 2026-08-18 | HKD 45.70 | -0.44% | HKD 45.28 | HKD 45.84 | HKD 44.68 | 4.74M |
| 2026-08-17 | HKD 45.90 | +2.00% | HKD 45.50 | HKD 46.32 | HKD 45.02 | 5.63M |
| 2026-08-14 | HKD 45.00 | -6.44% | HKD 45.78 | HKD 46.10 | HKD 44.12 | 10.95M |
| 2026-08-13 | HKD 48.10 | +3.62% | HKD 47.58 | HKD 48.56 | HKD 46.68 | 4.69M |
| 2026-08-12 | HKD 46.42 | -0.56% | HKD 46.68 | HKD 46.68 | HKD 45.72 | 3.78M |
| 2026-08-11 | HKD 46.68 | -0.89% | HKD 47.00 | HKD 47.28 | HKD 46.46 | 2.67M |
| 2026-08-10 | HKD 47.10 | +0.47% | HKD 47.30 | HKD 47.30 | HKD 46.44 | 3.15M |
| 2026-08-07 | HKD 46.88 | +0.17% | HKD 46.80 | HKD 47.38 | HKD 46.42 | 3.53M |
| 2026-08-06 | HKD 46.80 | -2.86% | HKD 47.94 | HKD 47.94 | HKD 46.26 | 4.94M |
| 2026-08-05 | HKD 48.18 | +0.58% | HKD 48.42 | HKD 48.80 | HKD 47.56 | 2.50M |
| 2026-08-04 | HKD 47.90 | +0.42% | HKD 48.00 | HKD 48.00 | HKD 47.36 | 2.88M |
| 2026-08-03 | HKD 47.70 | -0.29% | HKD 47.84 | HKD 48.38 | HKD 47.36 | 3.09M |
| 2026-07-31 | HKD 47.84 | -1.44% | HKD 48.54 | HKD 48.62 | HKD 47.32 | 5.87M |
| 2026-07-30 | HKD 48.54 | +0.25% | HKD 48.60 | HKD 48.92 | HKD 48.30 | 5.07M |
| 2026-07-29 | HKD 48.42 | +0.17% | HKD 48.34 | HKD 48.98 | HKD 47.66 | 3.10M |
| 2026-07-28 | HKD 48.34 | -0.41% | HKD 48.42 | HKD 48.66 | HKD 47.62 | 2.66M |
| 2026-07-27 | HKD 48.54 | +1.34% | HKD 47.90 | HKD 48.56 | HKD 47.90 | 2.38M |
| 2026-07-24 | HKD 47.90 | -0.87% | HKD 47.62 | HKD 47.94 | HKD 47.46 | 2.37M |
| 2026-07-23 | HKD 48.32 | +0.96% | HKD 47.66 | HKD 48.50 | HKD 47.10 | 3.05M |
| 2026-07-22 | HKD 47.86 | +0.08% | HKD 47.02 | HKD 47.86 | HKD 46.74 | 3.33M |
| 2026-07-21 | HKD 47.82 | -0.21% | HKD 48.00 | HKD 48.28 | HKD 47.72 | 2.53M |
| 2026-07-20 | HKD 47.92 | +1.35% | HKD 47.50 | HKD 47.92 | HKD 46.90 | 2.95M |
| 2026-07-17 | HKD 47.28 | -0.13% | HKD 46.92 | HKD 48.00 | HKD 46.62 | 4.22M |
| 2026-07-16 | HKD 47.34 | +0.42% | HKD 47.02 | HKD 47.62 | HKD 46.66 | 3.95M |
| 2026-07-15 | HKD 47.14 | +3.51% | HKD 46.30 | HKD 47.14 | HKD 45.90 | 3.32M |
| 2026-07-14 | HKD 45.54 | +0.09% | HKD 45.32 | HKD 45.60 | HKD 44.64 | 2.32M |
| 2026-07-13 | HKD 45.50 | +0.09% | HKD 45.46 | HKD 45.74 | HKD 44.92 | 2.87M |
| 2026-07-10 | HKD 45.46 | +1.56% | HKD 44.76 | HKD 45.88 | HKD 44.76 | 3.45M |
| 2026-07-09 | HKD 44.76 | +0.49% | HKD 44.50 | HKD 45.00 | HKD 44.26 | 4.99M |
| 2026-07-08 | HKD 44.54 | +2.58% | HKD 43.36 | HKD 44.54 | HKD 43.20 | 6.87M |
| 2026-07-07 | HKD 43.42 | -1.81% | HKD 44.22 | HKD 44.22 | HKD 42.94 | 5.09M |
| 2026-07-06 | HKD 44.22 | -0.14% | HKD 43.92 | HKD 44.62 | HKD 43.72 | 3.37M |
| 2026-07-03 | HKD 44.28 | -0.05% | HKD 44.52 | HKD 44.58 | HKD 43.80 | 3.63M |
| 2026-07-02 | HKD 44.30 | +0.27% | HKD 44.80 | HKD 45.04 | HKD 43.90 | 6.49M |
| 2026-06-30 | HKD 44.18 | -0.63% | HKD 44.46 | HKD 44.60 | HKD 43.26 | 7.50M |
| 2026-06-29 | HKD 44.46 | +0.86% | HKD 44.08 | HKD 44.88 | HKD 44.08 | 5.24M |
| 2026-06-26 | HKD 44.08 | -1.21% | HKD 44.74 | HKD 45.34 | HKD 43.86 | 6.66M |
| 2026-06-25 | HKD 44.62 | -0.09% | HKD 44.56 | HKD 44.90 | HKD 43.90 | 5.74M |
| 2026-06-24 | HKD 44.66 | +0.40% | HKD 44.86 | HKD 45.28 | HKD 44.14 | 5.15M |
| 2026-06-23 | HKD 44.48 | -0.54% | HKD 44.24 | HKD 44.64 | HKD 43.74 | 3.06M |
| 2026-06-22 | HKD 44.72 | +0.13% | HKD 44.00 | HKD 44.96 | HKD 43.54 | 5.99M |
| 2026-06-18 | HKD 44.66 | -1.93% | HKD 45.24 | HKD 45.54 | HKD 44.14 | 6.78M |
| 2026-06-17 | HKD 45.54 | -1.85% | HKD 45.90 | HKD 46.48 | HKD 45.34 | 3.50M |
| 2026-06-16 | HKD 46.40 | -1.23% | HKD 46.80 | HKD 47.14 | HKD 46.10 | 2.73M |
| 2026-06-15 | HKD 46.98 | +1.51% | HKD 47.04 | HKD 47.50 | HKD 46.56 | 5.60M |
| 2026-06-12 | HKD 46.28 | +1.62% | HKD 46.42 | HKD 46.56 | HKD 45.88 | 2.89M |
| 2026-06-11 | HKD 45.54 | +1.02% | HKD 45.48 | HKD 46.12 | HKD 45.32 | 4.10M |
| 2026-06-10 | HKD 45.08 | +0.49% | HKD 44.88 | HKD 45.30 | HKD 44.54 | 4.54M |
| 2026-06-09 | HKD 44.86 | -2.82% | HKD 45.80 | HKD 46.10 | HKD 44.50 | 5.84M |
| 2026-06-08 | HKD 46.16 | -0.09% | HKD 45.58 | HKD 46.16 | HKD 45.14 | 3.92M |
| 2026-06-05 | HKD 46.20 | -1.11% | HKD 46.72 | HKD 46.72 | HKD 46.06 | 5.90M |
| 2026-06-04 | HKD 46.72 | -0.21% | HKD 46.82 | HKD 46.88 | HKD 46.26 | 4.50M |
| 2026-06-03 | HKD 46.82 | -2.05% | HKD 47.36 | HKD 47.92 | HKD 46.24 | 5.23M |
| 2026-06-02 | HKD 47.80 | +1.27% | HKD 47.16 | HKD 47.80 | HKD 46.52 | 5.69M |
| 2026-06-01 | HKD 47.20 | -0.30% | HKD 46.30 | HKD 47.20 | HKD 46.02 | 11.45M |
| 2026-05-29 | HKD 47.34 | +2.78% | HKD 46.28 | HKD 47.34 | HKD 46.06 | 23.36M |
| 2026-05-28 | HKD 46.06 | -1.07% | HKD 46.10 | HKD 46.32 | HKD 45.30 | 9.86M |
| 2026-05-27 | HKD 46.56 | -6.24% | HKD 48.64 | HKD 48.70 | HKD 46.34 | 8.79M |
| 2026-05-26 | HKD 49.66 | -2.91% | HKD 50.80 | HKD 51.15 | HKD 49.50 | 6.48M |