CK Asset Holdings(HK:1113)
HK$49.66-0.22 (-0.44%)
HK:1113
CK Asset Holdings historical prices
HK$49.66
At close:-0.22 (-0.44%)
Want to see HK:1113 full AI Analyst Report?
CK Asset Holdings (1113) Historical Prices
15 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 49.06 | 49.88 | 49.04 | 49.66 | 49.66 | -0.44% | 2,885,208 | 0.58 |
| Nov 10, 2026 | 49.20 | 50.00 | 49.20 | 49.88 | 49.88 | +1.55% | 4,564,907 | 0.92 |
| Nov 09, 2026 | 49.24 | 49.38 | 48.78 | 49.20 | 49.20 | +0.16% | 2,680,164 | 0.54 |
| Nov 06, 2026 | 48.18 | 49.54 | 48.18 | 49.12 | 49.12 | -0.08% | 4,909,150 | 0.99 |
| Nov 05, 2026 | 47.98 | 49.24 | 47.90 | 49.16 | 49.16 | +3.49% | 7,990,536 | 1.64 |
| Nov 04, 2026 | 46.52 | 47.50 | 46.14 | 47.50 | 47.50 | +2.11% | 4,450,622 | 0.92 |
| Nov 03, 2026 | 45.80 | 46.64 | 45.80 | 46.52 | 46.52 | +1.35% | 3,483,293 | 0.71 |
| Nov 02, 2026 | 45.86 | 46.54 | 45.76 | 45.90 | 45.90 | -0.56% | 3,213,367 | 0.66 |
| Oct 30, 2026 | 46.04 | 46.28 | 45.70 | 46.16 | 46.16 | +0.13% | 7,225,763 | 1.51 |
| Oct 29, 2026 | 45.90 | 46.26 | 45.70 | 46.10 | 46.10 | -0.04% | 3,322,243 | 0.69 |
| Oct 28, 2026 | 46.52 | 46.58 | 45.72 | 46.12 | 46.12 | -0.22% | 7,898,863 | 1.66 |
| Oct 27, 2026 | 45.30 | 46.22 | 44.88 | 46.22 | 46.22 | +2.35% | 6,295,582 | 1.33 |
| Oct 26, 2026 | 43.92 | 45.22 | 43.92 | 45.16 | 45.16 | +2.36% | 6,043,312 | 1.29 |
| Oct 23, 2026 | 44.48 | 44.56 | 43.92 | 44.12 | 44.12 | +0.09% | 3,513,591 | 0.75 |
| Oct 22, 2026 | 44.34 | 44.80 | 43.90 | 44.08 | 44.08 | -2.22% | 3,647,810 | 0.78 |
| Oct 21, 2026 | 45.04 | 45.28 | 44.92 | 45.08 | 45.08 | +0.09% | 3,386,977 | 0.73 |
| Oct 20, 2026 | 44.50 | 45.10 | 43.86 | 45.04 | 45.04 | +1.21% | 5,604,614 | 1.22 |
| Oct 19, 2026 | 44.50 | 44.72 | 44.34 | 44.50 | 44.50 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 44.62 | 44.72 | 44.34 | 44.50 | 44.50 | +1.37% | 4,899,081 | 1.06 |
| Oct 15, 2026 | 44.36 | 44.48 | 43.56 | 43.90 | 43.90 | -1.04% | 5,878,985 | 1.29 |
| Oct 14, 2026 | 45.20 | 45.26 | 44.20 | 44.36 | 44.36 | -1.86% | 5,863,239 | 1.29 |
| Oct 13, 2026 | 44.74 | 45.26 | 44.20 | 45.20 | 45.20 | +1.03% | 4,953,398 | 1.09 |
| Oct 12, 2026 | 45.02 | 45.12 | 44.14 | 44.74 | 44.74 | -1.02% | 5,992,666 | 1.34 |
| Oct 09, 2026 | 45.22 | 45.50 | 44.34 | 45.20 | 45.20 | +0.89% | 5,604,679 | 1.26 |
| Oct 08, 2026 | 45.64 | 45.80 | 44.70 | 44.80 | 44.80 | -1.32% | 4,702,134 | 1.07 |
| Oct 07, 2026 | 45.16 | 45.64 | 44.82 | 45.40 | 45.40 | +0.40% | 3,529,545 | 0.80 |
| Oct 06, 2026 | 45.36 | 45.88 | 45.16 | 45.22 | 45.22 | -0.31% | 3,026,331 | 0.68 |
| Oct 05, 2026 | 46.34 | 46.40 | 45.04 | 45.36 | 45.36 | -1.18% | 2,216,523 | 0.49 |
| Oct 02, 2026 | 46.08 | 46.18 | 45.70 | 45.90 | 45.90 | -1.80% | 4,104,907 | 0.91 |
| Oct 01, 2026 | 46.74 | 46.98 | 45.88 | 46.74 | 46.74 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 46.86 | 46.98 | 45.88 | 46.74 | 46.74 | +0.17% | 7,259,398 | 1.61 |
| Sep 29, 2026 | 46.62 | 46.90 | 46.12 | 46.66 | 46.66 | +0.09% | 4,327,401 | 0.95 |
| Sep 28, 2026 | 46.00 | 46.96 | 45.54 | 46.62 | 46.62 | +1.35% | 4,767,114 | 1.06 |
| Sep 25, 2026 | 46.00 | 46.18 | 45.16 | 46.00 | 46.00 | -0.39% | 4,556,662 | 1.01 |
| Sep 24, 2026 | 46.24 | 46.60 | 46.08 | 46.18 | 46.18 | -0.73% | 3,140,109 | 0.69 |
| Sep 23, 2026 | 46.62 | 46.78 | 46.26 | 46.52 | 46.52 | +0.17% | 2,906,693 | 0.63 |
| Sep 22, 2026 | 46.00 | 46.68 | 45.62 | 46.44 | 46.44 | +0.96% | 3,784,527 | 0.81 |
| Sep 21, 2026 | 46.00 | 46.18 | 45.80 | 46.00 | 46.00 | -0.39% | 4,128,179 | 0.88 |
| Sep 18, 2026 | 46.28 | 46.94 | 46.14 | 46.18 | 46.18 | +0.00% | 11,440,680 | 2.52 |
| Sep 17, 2026 | 45.86 | 46.40 | 45.36 | 46.18 | 46.18 | -0.22% | 4,135,888 | 0.91 |
| Sep 16, 2026 | 46.38 | 46.56 | 45.90 | 46.28 | 46.28 | -0.26% | 5,578,136 | 1.25 |
| Sep 15, 2026 | 47.58 | 47.58 | 46.08 | 46.40 | 46.40 | -2.52% | 4,345,639 | 0.96 |
| Sep 14, 2026 | 47.48 | 47.66 | 46.74 | 47.60 | 47.60 | +0.27% | 4,609,535 | 1.03 |
| Sep 11, 2026 | 48.32 | 48.32 | 47.46 | 47.88 | 47.47 | -0.04% | 7,516,230 | 1.70 |
| Sep 10, 2026 | 47.40 | 48.24 | 47.34 | 47.90 | 47.49 | -0.42% | 7,247,588 | 1.65 |
| Sep 09, 2026 | 47.18 | 48.10 | 46.76 | 48.10 | 47.69 | +2.30% | 9,237,574 | 2.15 |
| Sep 08, 2026 | 46.92 | 47.32 | 46.56 | 47.02 | 46.62 | +0.21% | 3,813,680 | 0.89 |
| Sep 07, 2026 | 47.38 | 47.64 | 46.78 | 46.92 | 46.52 | -0.89% | 3,080,532 | 0.71 |
| Sep 04, 2026 | 46.70 | 47.62 | 46.62 | 47.34 | 46.93 | +2.11% | 4,988,099 | 1.15 |
| Sep 03, 2026 | 46.20 | 46.70 | 45.94 | 46.36 | 45.96 | +1.36% | 6,540,828 | 1.52 |
