CK Asset Holdings Limited (1113.HK) HKSE

40.36

-0.34(-0.84%)

Updated at December 05 10:40AM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.66	40.7	40.7	40.88	40.38	2.36M
December 03, 2025	40.5	40.58	40.58	40.74	40.42	2.08M
December 02, 2025	40.88	40.96	40.96	41.06	40.62	2.38M
December 01, 2025	40.2	40.7	40.7	40.82	40.18	3.42M
November 28, 2025	40.04	39.92	39.92	40.12	39.6	2.43M
November 27, 2025	40.12	40.04	40.04	40.36	39.74	2.6M
November 26, 2025	40.06	40.12	40.12	40.28	39.86	2.82M
November 25, 2025	39.94	39.66	39.66	40.18	39.58	2.59M
November 24, 2025	39.54	39.64	39.64	39.64	39.26	5.89M
November 21, 2025	39.76	39	39	39.76	38.94	6.01M
November 20, 2025	39.78	39.88	39.88	39.88	39.3	3.38M
November 19, 2025	39.62	39.3	39.3	39.62	39.1	3.37M
November 18, 2025	40.36	39.44	39.44	40.36	39.28	3.18M
November 17, 2025	40.7	40.48	40.48	40.96	40.22	2.6M
November 14, 2025	40.58	40.72	40.72	41.12	40.44	3.86M
November 13, 2025	41.44	41.34	41.34	41.8	40.92	3.87M
November 12, 2025	40.6	41.4	41.4	41.4	40.6	5.06M
November 11, 2025	39.66	40.48	40.48	40.48	39.66	4.37M
November 10, 2025	39.56	39.98	39.98	39.98	39.44	6.33M
November 07, 2025	39.64	39.44	39.44	39.86	39.28	2.52M
November 06, 2025	39.56	39.64	39.64	39.72	39.36	3.24M
November 05, 2025	39	39.52	39.52	39.52	38.84	6.48M
November 04, 2025	39.44	39.5	39.5	39.58	39.22	5.41M
November 03, 2025	38.44	39.1	39.1	39.2	38.42	3.8M
October 31, 2025	38.4	38.44	38.44	38.64	38	3.94M
October 30, 2025	39	38.4	38.4	39.06	38.28	6.6M
October 28, 2025	38.46	38.86	38.86	39.08	38.46	5.02M
October 27, 2025	38.26	38.42	38.42	38.48	38.24	2.62M
October 24, 2025	38	38.08	38.08	38.48	38	4.48M
October 23, 2025	37.5	38	38	38.24	37.5	2.67M
October 22, 2025	37.96	37.86	37.86	38.06	37.78	4.05M
October 21, 2025	37.94	37.96	37.96	38.18	37.78	3.85M
October 20, 2025	37.62	37.74	37.74	37.96	37.4	3.2M
October 17, 2025	36.86	37.22	37.22	37.22	36.74	7.98M
October 16, 2025	37.28	37.06	37.06	37.28	36.66	2.45M
October 15, 2025	36.78	37.28	37.28	37.36	36.68	4.42M
October 14, 2025	37.56	36.78	36.78	37.78	36.7	4.18M
October 13, 2025	37.48	37.58	37.58	37.58	37.02	4.69M
October 10, 2025	38.7	38.4	38.4	38.88	38.36	3.91M
October 09, 2025	37.9	38.7	38.7	38.7	37.9	9.89M
October 08, 2025	37.62	37.96	37.96	37.96	37.3	3.5M
October 06, 2025	37.96	37.44	37.44	37.96	37.4	2.16M
October 03, 2025	37.9	38.02	38.02	38.02	37.68	2.42M
October 02, 2025	38	37.9	37.9	38.2	37.76	3.57M
September 30, 2025	37.6	37.72	37.72	37.88	37.28	5.45M
September 29, 2025	36.4	37.58	37.58	37.8	36.4	7.28M
September 26, 2025	36.14	36.28	36.28	36.64	35.86	3.31M
September 25, 2025	36.68	36.22	36.22	36.78	36.12	4.64M
September 24, 2025	36.88	36.68	36.68	36.88	36.42	3.54M
September 23, 2025	36.74	36.54	36.54	36.8	36.42	2.81M
September 22, 2025	36.58	36.74	36.74	36.82	35.94	5.61M
September 19, 2025	36.82	36.58	36.58	37.04	36.4	11.33M
September 18, 2025	37.7	37.04	37.04	37.84	36.94	4.24M
September 17, 2025	37.88	37.7	37.7	37.88	37.46	4.68M
September 16, 2025	37.92	37.76	37.76	38.06	37.6	2.95M
September 15, 2025	37.72	37.92	37.92	38.04	37.54	3.18M
September 12, 2025	38.5	38.44	38.05	38.62	38.12	4.24M
September 11, 2025	37.92	38.04	37.65	38.16	37.66	3.12M
September 10, 2025	37.62	38.1	37.71	38.1	37.52	5.7M
September 09, 2025	37.26	37.54	37.16	37.54	37.1	4.23M