CK Asset Holdings Limited - 1113.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.24	46.8	46.8	47.48	46.52	4.81M
February 16, 2026	46.6	47.24	47.24	47.24	46.48	1.65M
February 13, 2026	46.6	46.9	46.9	47	46.2	4.82M
February 12, 2026	46.82	47.18	47.18	47.18	46.64	3.47M
February 11, 2026	46.72	46.82	46.82	47.08	46.44	3.21M
February 10, 2026	46.78	46.72	46.72	46.84	46.38	4M
February 09, 2026	46.34	46.62	46.62	46.62	45.24	3.74M
February 06, 2026	46.32	45.84	45.84	46.32	45.22	3.92M
February 05, 2026	46.28	46.72	46.72	46.72	46.08	7.23M
February 04, 2026	45.5	45.94	45.94	46.1	45.4	3.51M
February 03, 2026	45.02	45.42	45.42	45.98	44.96	5.18M
February 02, 2026	45.52	44.6	44.6	45.76	43.94	6.87M
January 30, 2026	46.88	45.84	45.84	46.88	45.42	7.51M
January 29, 2026	45.6	46.9	46.9	46.9	45.6	6.37M
January 28, 2026	45.5	46.2	46.2	46.48	45.48	8.27M
January 27, 2026	44.92	45.46	45.46	45.82	44.92	7.74M
January 26, 2026	44.26	45.36	45.36	45.82	44.12	8.81M
January 23, 2026	44.24	43.98	43.98	44.6	43.66	5.04M
January 22, 2026	43.58	44.04	44.04	44.24	43.54	6.41M
January 21, 2026	43.34	43.28	43.28	43.48	43.02	2.13M
January 20, 2026	42.72	43.34	43.34	43.66	42.72	2.34M
January 19, 2026	43.08	43.02	43.02	43.14	42.82	3.31M
January 16, 2026	43.1	43.08	43.08	43.48	42.86	4.41M
January 15, 2026	42.34	43.08	43.08	43.16	42.34	5.86M
January 14, 2026	42.56	42.28	42.28	42.86	42.02	5.58M
January 13, 2026	42.64	42.56	42.56	43.04	42.38	4.72M
January 12, 2026	42.2	42.64	42.64	42.64	42.14	3.75M
January 09, 2026	42.24	42.1	42.1	42.24	41.68	3.25M
January 08, 2026	41.6	42.24	42.24	42.24	41.34	4.8M
January 07, 2026	41.26	41.58	41.58	41.94	41.24	4.68M
January 06, 2026	40.18	41.14	41.14	41.7	40.18	5.78M
January 05, 2026	40.3	39.9	39.9	40.3	39.4	3.07M
January 02, 2026	39.34	40.3	40.3	40.42	39.34	2.96M
December 31, 2025	39.6	39.32	39.32	39.64	39.3	2.08M
December 30, 2025	39.5	39.62	39.62	39.84	39.1	3.18M
December 29, 2025	40.36	39.54	39.54	40.36	39.5	3.47M
December 24, 2025	39.8	40.3	40.3	40.48	39.8	1.63M
December 23, 2025	40.18	40.22	40.22	40.28	39.98	2.84M
December 22, 2025	40.5	40.02	40.02	40.5	39.7	2.64M
December 19, 2025	39.42	40.14	40.14	40.14	39.26	5.86M
December 18, 2025	39	39.2	39.2	39.36	38.68	2.26M
December 17, 2025	38.48	38.78	38.78	38.8	38.3	3.22M
December 16, 2025	39.26	38.66	38.66	39.4	38.44	2.58M
December 15, 2025	39.94	39.4	39.4	39.94	39.28	2.48M
December 12, 2025	39.46	39.88	39.88	40.1	39.22	2.8M
December 11, 2025	38.8	39.22	39.22	39.52	38.8	3.74M
December 10, 2025	39.62	39.12	39.12	39.82	38.82	4.75M
December 09, 2025	39.52	39.84	39.84	39.84	39.44	3.41M
December 08, 2025	40.48	39.92	39.92	40.94	39.8	4M
December 05, 2025	40.7	40.8	40.8	40.82	40.24	4.42M
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

CK Asset Holdings Limited (1113.HK) HKSE