Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CK Asset Holdings Limited (1113.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
46.550+1.000 (+2.20%)
At close: 4:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202145.10046.60045.05046.55046.5506,261,904
Oct 12, 202145.75046.05045.00045.55045.5503,341,049
Oct 11, 202145.50045.60044.80045.40045.4006,301,339
Oct 08, 202145.35045.65044.80045.55045.5504,632,308
Oct 07, 202144.95046.10044.90045.50045.5004,696,294
Oct 06, 202145.45045.50044.35044.95044.9504,032,059
Oct 05, 202144.55045.20044.20045.00045.0002,901,357
Oct 04, 202144.25044.95043.75044.75044.7504,567,425
Sep 30, 202145.50045.70044.95045.10045.1006,596,436
Sep 29, 202144.10045.65043.75045.50045.5008,116,484
Sep 28, 202143.10044.20042.85044.20044.2007,315,617
Sep 27, 202142.70043.70042.70043.10043.1005,654,399
Sep 24, 202143.35043.55042.40042.65042.6506,403,975
Sep 23, 202144.00044.60043.15043.80043.8008,179,943
Sep 21, 202142.20043.85041.35043.55043.55015,308,010
Sep 20, 202144.55044.55041.65041.85041.85025,486,586
Sep 17, 202145.65046.15044.70046.15046.15042,996,219
Sep 16, 202147.85047.85045.55046.05046.05015,235,605
Sep 15, 202148.95049.00047.70047.85047.8507,292,614
Sep 14, 202149.25049.80048.95048.95048.9509,827,857
Sep 13, 202148.55049.25048.40049.25049.2506,135,057
Sep 10, 202148.35048.95048.15048.80048.8006,221,636
Sep 09, 202147.30048.20047.20047.95047.9507,362,510
Sep 08, 202147.90048.30047.75048.00048.0007,124,088
Sep 07, 202148.40048.40047.55047.90047.9007,182,826
Sep 06, 202149.05049.20048.30048.40048.4008,732,621
Sep 06, 20210.41 Dividend
Sep 03, 202150.05050.60049.55049.70049.29011,862,516
Sep 02, 202150.85051.25050.00050.15049.73613,772,045
Sep 01, 202150.65051.40050.60051.10050.6783,624,569
Aug 31, 202151.00051.30050.70050.70050.28210,616,340
Aug 30, 202150.40051.20050.40051.00050.5794,301,182
Aug 27, 202150.40051.00050.10050.75050.3314,261,191
Aug 26, 202150.80051.15050.55050.65050.2326,658,682
Aug 25, 202150.40051.15050.40050.95050.5305,494,205
Aug 24, 202151.10051.40050.45050.50050.0836,063,862
Aug 23, 202151.80051.90051.10051.10050.6784,490,527
Aug 20, 202152.00052.25051.25051.30050.8776,972,003
Aug 19, 202151.80052.20051.50052.00051.5713,818,884
Aug 18, 202151.65052.30051.65051.95051.5213,364,396
Aug 17, 202151.95052.40051.70051.70051.2743,186,089
Aug 16, 202152.00052.30051.40052.00051.5713,482,681
Aug 13, 202151.30052.05051.25051.95051.5213,150,877
Aug 12, 202151.55051.70051.20051.50051.0752,363,573
Aug 11, 202152.00052.40051.25051.35050.9264,016,882
Aug 10, 202152.25052.25051.05051.30050.8776,594,130
Aug 09, 202152.35052.75052.10052.30051.8693,138,958
Aug 06, 202152.30052.75051.55052.40051.9684,511,895
Aug 05, 202153.00053.20052.15052.50052.0675,251,274
Aug 04, 202153.80053.90053.20053.40052.9593,767,430
Aug 03, 202153.45054.00053.00053.60053.1582,265,583
Aug 02, 202152.95053.80052.95053.80053.3562,723,009
Jul 30, 202152.80053.70052.70052.95052.5136,147,040
Jul 29, 202153.15053.85052.80053.10052.6623,427,232
Jul 28, 202154.85055.00053.25053.40052.9596,462,022
Jul 27, 202153.60055.65053.20053.85053.4069,605,977
Jul 26, 202152.85053.65052.80053.20052.7616,770,687
Jul 23, 202153.15053.40052.80053.15052.7122,416,086
Jul 22, 202152.95053.65052.70053.30052.8605,022,135
Jul 21, 202153.60053.85053.00053.00052.5633,291,364
Jul 20, 202153.40053.60052.95053.20052.7613,064,467
Jul 19, 202153.70053.90053.05053.40052.9592,521,571
Jul 16, 202154.25054.35053.50053.70053.2574,611,582
Jul 15, 202152.95054.60052.80054.15053.7034,753,767
Jul 14, 202153.80054.15052.80052.95052.5134,285,444
Jul 13, 202153.95054.65053.90054.20053.7533,794,354
Jul 12, 202152.90054.00052.90054.00053.5554,321,012
Jul 09, 202154.10054.65052.55052.90052.4648,151,806
Jul 08, 202155.05056.05054.80054.80054.3488,243,716
Jul 07, 202154.25055.20053.80055.10054.6455,756,698
Jul 06, 202154.30054.80054.05054.40053.9513,212,599
Jul 05, 202154.05055.00054.05054.30053.8523,736,973
Jul 02, 202153.55054.10053.50053.85053.4065,153,779
Jun 30, 202153.90054.10053.60053.60053.1586,727,358
Jun 29, 202153.30053.95053.25053.70053.2576,098,846
Jun 28, 202153.30054.00053.05053.60053.1585,985,551
Jun 25, 202153.30053.60053.10053.30052.8605,095,714
Jun 24, 202153.00053.90053.00053.30052.8604,049,807
Jun 23, 202152.95053.90052.70053.80053.3566,466,150
Jun 22, 202152.10053.10052.10052.75052.3154,609,423
Jun 21, 202152.40052.65052.10052.40051.96811,333,450
Jun 18, 202152.10052.90051.90052.90052.46416,916,749
Jun 17, 202151.50052.70051.50052.10051.67010,872,777
Jun 16, 202151.95052.10051.60051.95051.52115,943,873
Jun 15, 202153.05053.10051.65052.00051.57116,587,151
Jun 11, 202153.25053.25052.25052.55052.1166,689,253
Jun 10, 202151.75053.15051.50052.60052.16610,790,350
Jun 09, 202151.50051.70051.10051.60051.1748,972,040
Jun 08, 202151.40052.20051.40051.50051.07512,425,983
Jun 07, 202150.95051.40050.50051.25050.8276,063,450
Jun 04, 202150.50050.95050.25050.95050.53017,660,950
Jun 03, 202150.50050.90050.15050.40049.98411,492,126
Jun 02, 202149.90050.90049.70050.90050.48041,191,731
Jun 01, 202151.40051.40049.60049.90049.48819,148,262
May 31, 202152.50052.80051.40051.40050.9766,443,130
May 28, 202151.00053.05051.00052.80052.36425,945,966
May 27, 202149.25050.10049.20049.80049.38925,793,562
May 26, 202149.50050.30049.50049.95049.53812,284,335
May 25, 202149.50049.75049.25049.50049.0929,642,747
May 24, 202148.85049.30048.55049.25048.8445,470,075
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement