Skip to content
HKSE stocks: 258Advancing: 128Declining: 124Currency: HKD
Open Tradzy

CK Asset Holdings Limited (1113) Price History

Daily open, high, low, close and volume for CK Asset Holdings Limited (1113) from 2025-10-09 to 2026-10-09, newest first.

‹ 1113 price and chart
DateOpenHighLowCloseVolume
2026-10-09HKD 45.22HKD 45.50HKD 44.34HKD 45.205,604,679
2026-10-08HKD 45.64HKD 45.80HKD 44.70HKD 44.804,702,134
2026-10-07HKD 45.16HKD 45.64HKD 44.82HKD 45.403,529,545
2026-10-06HKD 45.36HKD 45.88HKD 45.16HKD 45.223,026,331
2026-10-05HKD 46.34HKD 46.40HKD 45.04HKD 45.362,216,523
2026-10-02HKD 46.08HKD 46.18HKD 45.70HKD 45.904,104,907
2026-09-30HKD 46.86HKD 46.98HKD 45.88HKD 46.747,259,398
2026-09-29HKD 46.62HKD 46.90HKD 46.12HKD 46.664,327,401
2026-09-28HKD 46.00HKD 46.96HKD 45.54HKD 46.624,767,114
2026-09-25HKD 46.00HKD 46.18HKD 45.16HKD 46.004,556,662
2026-09-24HKD 46.24HKD 46.60HKD 46.08HKD 46.183,140,109
2026-09-23HKD 46.62HKD 46.78HKD 46.26HKD 46.522,906,693
2026-09-22HKD 46.00HKD 46.68HKD 45.62HKD 46.443,784,527
2026-09-21HKD 46.00HKD 46.18HKD 45.80HKD 46.004,128,179
2026-09-18HKD 46.28HKD 46.94HKD 46.14HKD 46.1811,440,680
2026-09-17HKD 45.86HKD 46.40HKD 45.36HKD 46.184,135,888
2026-09-16HKD 46.38HKD 46.56HKD 45.90HKD 46.285,578,136
2026-09-15HKD 47.58HKD 47.58HKD 46.08HKD 46.404,345,639
2026-09-14HKD 47.48HKD 47.66HKD 46.74HKD 47.604,609,535
2026-09-11HKD 48.32HKD 48.32HKD 47.46HKD 47.887,516,230
2026-09-10HKD 47.40HKD 48.24HKD 47.34HKD 47.907,247,588
2026-09-09HKD 47.18HKD 48.10HKD 46.76HKD 48.109,237,574
2026-09-08HKD 46.92HKD 47.32HKD 46.56HKD 47.023,813,680
2026-09-07HKD 47.38HKD 47.64HKD 46.78HKD 46.923,080,532
2026-09-04HKD 46.70HKD 47.62HKD 46.62HKD 47.344,988,099
2026-09-03HKD 46.20HKD 46.70HKD 45.94HKD 46.366,540,828
2026-09-02HKD 45.20HKD 46.00HKD 45.00HKD 45.746,836,346
2026-09-01HKD 44.84HKD 45.36HKD 44.76HKD 45.245,843,076
2026-08-31HKD 45.72HKD 45.82HKD 44.78HKD 45.307,777,313
2026-08-28HKD 46.10HKD 46.10HKD 45.34HKD 45.864,630,191
2026-08-27HKD 46.78HKD 46.88HKD 45.88HKD 46.123,900,107
2026-08-26HKD 46.90HKD 47.28HKD 46.56HKD 46.783,491,584
2026-08-25HKD 47.30HKD 47.58HKD 46.62HKD 46.903,460,604
2026-08-24HKD 47.32HKD 47.96HKD 46.94HKD 47.322,978,714
2026-08-21HKD 46.56HKD 47.64HKD 46.56HKD 47.323,851,104
2026-08-20HKD 46.10HKD 46.58HKD 45.98HKD 46.567,670,112
2026-08-19HKD 45.66HKD 46.50HKD 45.38HKD 45.964,273,073
2026-08-18HKD 45.28HKD 45.84HKD 44.68HKD 45.704,742,877
2026-08-17HKD 45.50HKD 46.32HKD 45.02HKD 45.905,628,150
2026-08-14HKD 45.78HKD 46.10HKD 44.12HKD 45.0010,947,908
2026-08-13HKD 47.58HKD 48.56HKD 46.68HKD 48.104,687,247
2026-08-12HKD 46.68HKD 46.68HKD 45.72HKD 46.423,778,499
2026-08-11HKD 47.00HKD 47.28HKD 46.46HKD 46.682,669,267
2026-08-10HKD 47.30HKD 47.30HKD 46.44HKD 47.103,152,005
2026-08-07HKD 46.80HKD 47.38HKD 46.42HKD 46.883,526,303
2026-08-06HKD 47.94HKD 47.94HKD 46.26HKD 46.804,942,991
2026-08-05HKD 48.42HKD 48.80HKD 47.56HKD 48.182,501,941
2026-08-04HKD 48.00HKD 48.00HKD 47.36HKD 47.902,878,650
2026-08-03HKD 47.84HKD 48.38HKD 47.36HKD 47.703,092,483
2026-07-31HKD 48.54HKD 48.62HKD 47.32HKD 47.845,865,742
2026-07-30HKD 48.60HKD 48.92HKD 48.30HKD 48.545,067,622
2026-07-29HKD 48.34HKD 48.98HKD 47.66HKD 48.423,104,327
2026-07-28HKD 48.42HKD 48.66HKD 47.62HKD 48.342,661,984
2026-07-27HKD 47.90HKD 48.56HKD 47.90HKD 48.542,381,542
2026-07-24HKD 47.62HKD 47.94HKD 47.46HKD 47.902,365,648
2026-07-23HKD 47.66HKD 48.50HKD 47.10HKD 48.323,050,385
2026-07-22HKD 47.02HKD 47.86HKD 46.74HKD 47.863,327,487
2026-07-21HKD 48.00HKD 48.28HKD 47.72HKD 47.822,528,954
2026-07-20HKD 47.50HKD 47.92HKD 46.90HKD 47.922,954,892
2026-07-17HKD 46.92HKD 48.00HKD 46.62HKD 47.284,222,875
2026-07-16HKD 47.02HKD 47.62HKD 46.66HKD 47.343,950,303
2026-07-15HKD 46.30HKD 47.14HKD 45.90HKD 47.143,319,823
2026-07-14HKD 45.32HKD 45.60HKD 44.64HKD 45.542,316,327
2026-07-13HKD 45.46HKD 45.74HKD 44.92HKD 45.502,872,956
2026-07-10HKD 44.76HKD 45.88HKD 44.76HKD 45.463,449,415
2026-07-09HKD 44.50HKD 45.00HKD 44.26HKD 44.764,994,395
2026-07-08HKD 43.36HKD 44.54HKD 43.20HKD 44.546,874,122
2026-07-07HKD 44.22HKD 44.22HKD 42.94HKD 43.425,088,052
2026-07-06HKD 43.92HKD 44.62HKD 43.72HKD 44.223,369,238
2026-07-03HKD 44.52HKD 44.58HKD 43.80HKD 44.283,630,083
2026-07-02HKD 44.80HKD 45.04HKD 43.90HKD 44.306,488,349
2026-06-30HKD 44.46HKD 44.60HKD 43.26HKD 44.187,503,423
2026-06-29HKD 44.08HKD 44.88HKD 44.08HKD 44.465,235,971
2026-06-26HKD 44.74HKD 45.34HKD 43.86HKD 44.086,662,024
2026-06-25HKD 44.56HKD 44.90HKD 43.90HKD 44.625,738,315
2026-06-24HKD 44.86HKD 45.28HKD 44.14HKD 44.665,154,585
2026-06-23HKD 44.24HKD 44.64HKD 43.74HKD 44.483,061,216
2026-06-22HKD 44.00HKD 44.96HKD 43.54HKD 44.725,986,861
2026-06-18HKD 45.24HKD 45.54HKD 44.14HKD 44.666,780,040
2026-06-17HKD 45.90HKD 46.48HKD 45.34HKD 45.543,497,707
2026-06-16HKD 46.80HKD 47.14HKD 46.10HKD 46.402,734,017
2026-06-15HKD 47.04HKD 47.50HKD 46.56HKD 46.985,603,693
2026-06-12HKD 46.42HKD 46.56HKD 45.88HKD 46.282,893,928
2026-06-11HKD 45.48HKD 46.12HKD 45.32HKD 45.544,104,850
2026-06-10HKD 44.88HKD 45.30HKD 44.54HKD 45.084,535,313
2026-06-09HKD 45.80HKD 46.10HKD 44.50HKD 44.865,839,243
2026-06-08HKD 45.58HKD 46.16HKD 45.14HKD 46.163,921,349
2026-06-05HKD 46.72HKD 46.72HKD 46.06HKD 46.205,898,914
2026-06-04HKD 46.82HKD 46.88HKD 46.26HKD 46.724,498,976
2026-06-03HKD 47.36HKD 47.92HKD 46.24HKD 46.825,230,067
2026-06-02HKD 47.16HKD 47.80HKD 46.52HKD 47.805,685,678
2026-06-01HKD 46.30HKD 47.20HKD 46.02HKD 47.2011,450,920
2026-05-29HKD 46.28HKD 47.34HKD 46.06HKD 47.3423,361,366
2026-05-28HKD 46.10HKD 46.32HKD 45.30HKD 46.069,858,321
2026-05-27HKD 48.64HKD 48.70HKD 46.34HKD 46.568,787,053
2026-05-26HKD 50.80HKD 51.15HKD 49.50HKD 49.666,482,868
2026-05-22HKD 51.55HKD 51.55HKD 50.90HKD 51.153,612,081
2026-05-21HKD 50.75HKD 51.85HKD 50.45HKD 51.104,457,229
2026-05-20HKD 50.50HKD 51.10HKD 50.00HKD 50.754,707,211
2026-05-19HKD 50.30HKD 50.45HKD 49.84HKD 50.454,114,957
2026-05-18HKD 51.25HKD 51.25HKD 49.98HKD 50.302,859,721
2026-05-15HKD 51.05HKD 51.50HKD 50.85HKD 51.252,131,411
2026-05-14HKD 51.40HKD 52.15HKD 51.10HKD 51.505,171,699
2026-05-13HKD 51.25HKD 51.25HKD 50.20HKD 50.504,636,329
2026-05-12HKD 51.40HKD 51.75HKD 50.90HKD 51.104,054,710
2026-05-11HKD 51.30HKD 51.40HKD 50.65HKD 51.203,494,210
2026-05-08HKD 52.00HKD 52.00HKD 50.95HKD 51.304,179,429
2026-05-07HKD 51.60HKD 52.35HKD 51.30HKD 52.208,721,781
2026-05-06HKD 49.58HKD 51.50HKD 49.50HKD 51.457,679,751
2026-05-05HKD 49.30HKD 49.98HKD 48.50HKD 49.804,413,561
2026-05-04HKD 49.38HKD 49.74HKD 49.08HKD 49.344,284,662
2026-04-30HKD 49.22HKD 49.34HKD 48.02HKD 48.866,478,330
2026-04-29HKD 48.60HKD 49.38HKD 48.60HKD 49.384,959,955
2026-04-28HKD 48.46HKD 48.98HKD 48.18HKD 48.604,398,999
2026-04-27HKD 48.10HKD 48.70HKD 48.04HKD 48.463,593,957
2026-04-24HKD 47.00HKD 48.56HKD 47.00HKD 48.543,447,178
2026-04-23HKD 48.32HKD 48.68HKD 48.00HKD 48.383,721,807
2026-04-22HKD 48.10HKD 48.34HKD 47.62HKD 48.283,168,477
2026-04-21HKD 47.92HKD 48.86HKD 47.70HKD 48.866,157,831
2026-04-20HKD 47.32HKD 47.70HKD 47.04HKD 47.663,169,902
2026-04-17HKD 48.50HKD 48.50HKD 46.62HKD 46.845,660,161
2026-04-16HKD 48.58HKD 48.88HKD 48.12HKD 48.504,232,465
2026-04-15HKD 48.50HKD 49.10HKD 48.28HKD 48.524,500,251
2026-04-14HKD 48.28HKD 48.48HKD 47.78HKD 48.343,973,958
2026-04-13HKD 48.04HKD 48.04HKD 46.92HKD 47.723,640,331
2026-04-10HKD 47.66HKD 48.30HKD 47.62HKD 48.045,483,203
2026-04-09HKD 46.90HKD 47.34HKD 46.12HKD 47.345,720,767
2026-04-08HKD 46.90HKD 47.16HKD 46.24HKD 46.9011,092,793
2026-04-02HKD 45.58HKD 45.58HKD 44.80HKD 45.363,614,693
2026-04-01HKD 45.18HKD 46.06HKD 45.04HKD 45.585,901,239
2026-03-31HKD 44.08HKD 44.66HKD 43.96HKD 44.467,983,821
2026-03-30HKD 43.10HKD 44.04HKD 43.08HKD 43.788,373,095
2026-03-27HKD 44.34HKD 44.34HKD 43.62HKD 43.968,324,453
2026-03-26HKD 44.76HKD 45.16HKD 44.08HKD 44.348,020,076
2026-03-25HKD 45.14HKD 45.66HKD 44.18HKD 44.7612,154,096
2026-03-24HKD 44.72HKD 44.92HKD 43.86HKD 44.6411,123,166
2026-03-23HKD 44.60HKD 45.56HKD 43.82HKD 44.249,313,976
2026-03-20HKD 46.36HKD 47.22HKD 45.28HKD 45.6816,390,022
2026-03-19HKD 46.90HKD 47.18HKD 46.00HKD 46.247,087,803
2026-03-18HKD 46.92HKD 48.10HKD 46.82HKD 47.943,784,838
2026-03-17HKD 46.20HKD 46.96HKD 46.04HKD 46.844,092,482
2026-03-16HKD 45.74HKD 46.24HKD 45.52HKD 46.243,895,682
2026-03-13HKD 46.52HKD 46.98HKD 45.50HKD 46.007,551,455
2026-03-12HKD 47.20HKD 47.98HKD 45.84HKD 46.527,073,120
2026-03-11HKD 47.86HKD 47.88HKD 47.32HKD 47.483,227,028
2026-03-10HKD 47.50HKD 48.06HKD 45.92HKD 47.864,688,464
2026-03-09HKD 46.70HKD 46.88HKD 45.80HKD 46.866,755,870
2026-03-06HKD 47.52HKD 48.20HKD 47.08HKD 47.9010,366,801
2026-03-05HKD 47.00HKD 47.98HKD 46.98HKD 47.307,511,180
2026-03-04HKD 48.02HKD 48.02HKD 46.40HKD 47.009,761,590
2026-03-03HKD 48.72HKD 49.16HKD 47.52HKD 48.264,338,297
2026-03-02HKD 49.70HKD 49.80HKD 48.68HKD 48.727,884,932
2026-02-27HKD 48.06HKD 49.94HKD 48.00HKD 49.7813,371,978
2026-02-26HKD 47.68HKD 48.96HKD 47.14HKD 48.069,627,382
2026-02-25HKD 47.30HKD 47.82HKD 46.32HKD 46.645,832,241
2026-02-24HKD 47.44HKD 47.68HKD 47.12HKD 47.523,665,430
2026-02-23HKD 47.00HKD 47.56HKD 46.80HKD 47.443,322,578
2026-02-20HKD 47.24HKD 47.48HKD 46.52HKD 46.804,804,024
2026-02-16HKD 47.20HKD 47.20HKD 47.20HKD 47.200
2026-02-13HKD 46.60HKD 47.00HKD 46.20HKD 46.904,816,633
2026-02-12HKD 46.82HKD 47.18HKD 46.64HKD 47.183,472,212
2026-02-11HKD 46.72HKD 47.08HKD 46.44HKD 46.823,212,740
2026-02-10HKD 46.78HKD 46.84HKD 46.38HKD 46.723,996,184
2026-02-09HKD 46.34HKD 46.62HKD 45.24HKD 46.623,737,504
2026-02-06HKD 46.32HKD 46.32HKD 45.22HKD 45.843,916,529
2026-02-05HKD 46.28HKD 46.72HKD 46.08HKD 46.727,229,921
2026-02-04HKD 45.50HKD 46.10HKD 45.40HKD 45.943,508,905
2026-02-03HKD 45.02HKD 45.98HKD 44.96HKD 45.425,153,809
2026-02-02HKD 45.52HKD 45.76HKD 43.94HKD 44.606,874,541
2026-01-30HKD 46.88HKD 46.88HKD 45.42HKD 45.847,510,424
2026-01-29HKD 45.60HKD 46.90HKD 45.60HKD 46.887,306,077
2026-01-28HKD 45.50HKD 46.48HKD 45.48HKD 46.208,270,069
2026-01-27HKD 44.92HKD 45.82HKD 44.92HKD 45.468,986,486
2026-01-26HKD 44.26HKD 45.82HKD 44.12HKD 45.368,809,496
2026-01-23HKD 44.24HKD 44.60HKD 43.66HKD 43.985,027,027
2026-01-22HKD 43.58HKD 44.24HKD 43.54HKD 44.046,408,118
2026-01-21HKD 43.34HKD 43.48HKD 43.02HKD 43.282,130,581
2026-01-20HKD 42.72HKD 43.66HKD 42.72HKD 43.343,094,371
2026-01-19HKD 43.08HKD 43.14HKD 42.82HKD 43.023,299,085
2026-01-16HKD 43.10HKD 43.48HKD 42.86HKD 43.084,389,190
2026-01-15HKD 42.34HKD 43.16HKD 42.34HKD 43.085,863,073
2026-01-14HKD 42.56HKD 42.86HKD 42.02HKD 42.285,576,734
2026-01-13HKD 42.64HKD 43.04HKD 42.38HKD 42.564,713,787
2026-01-12HKD 42.20HKD 42.64HKD 42.14HKD 42.643,729,522
2026-01-09HKD 42.24HKD 42.24HKD 41.68HKD 42.103,243,914
2026-01-08HKD 41.60HKD 42.24HKD 41.34HKD 42.244,785,841
2026-01-07HKD 41.26HKD 41.94HKD 41.24HKD 41.584,682,550
2026-01-06HKD 40.18HKD 41.70HKD 40.18HKD 41.145,778,869
2026-01-05HKD 40.30HKD 40.30HKD 39.40HKD 39.903,060,355
2026-01-02HKD 39.34HKD 40.42HKD 39.34HKD 40.302,953,322
2025-12-31HKD 39.38HKD 39.38HKD 39.38HKD 39.380
2025-12-30HKD 39.50HKD 39.84HKD 39.10HKD 39.623,178,514
2025-12-29HKD 40.36HKD 40.36HKD 39.50HKD 39.543,471,466
2025-12-24HKD 40.22HKD 40.22HKD 40.22HKD 40.220
2025-12-23HKD 40.18HKD 40.28HKD 39.98HKD 40.222,834,094
2025-12-22HKD 40.50HKD 40.50HKD 39.70HKD 40.022,637,244
2025-12-19HKD 39.42HKD 40.14HKD 39.26HKD 40.145,845,886
2025-12-18HKD 39.00HKD 39.36HKD 38.68HKD 39.202,263,558
2025-12-17HKD 38.48HKD 38.80HKD 38.30HKD 38.783,215,557
2025-12-16HKD 39.26HKD 39.40HKD 38.44HKD 38.703,371,542
2025-12-15HKD 39.94HKD 39.94HKD 39.28HKD 39.402,484,897
2025-12-12HKD 39.46HKD 40.10HKD 39.22HKD 39.983,373,837
2025-12-11HKD 38.80HKD 39.52HKD 38.80HKD 39.223,743,380
2025-12-10HKD 39.62HKD 39.82HKD 38.82HKD 39.124,740,888
2025-12-09HKD 39.52HKD 39.84HKD 39.44HKD 39.843,395,468
2025-12-08HKD 40.48HKD 40.94HKD 39.80HKD 39.923,995,659
2025-12-05HKD 40.70HKD 40.82HKD 40.24HKD 40.804,414,626
2025-12-04HKD 40.66HKD 40.88HKD 40.38HKD 40.702,359,430
2025-12-03HKD 40.50HKD 40.74HKD 40.42HKD 40.582,080,898
2025-12-02HKD 40.88HKD 41.06HKD 40.62HKD 40.962,383,139
2025-12-01HKD 40.20HKD 40.82HKD 40.18HKD 40.703,410,321
2025-11-28HKD 40.04HKD 40.12HKD 39.60HKD 39.922,420,514
2025-11-27HKD 40.12HKD 40.36HKD 39.74HKD 40.042,599,656
2025-11-26HKD 40.06HKD 40.28HKD 39.86HKD 40.122,819,151
2025-11-25HKD 39.94HKD 40.18HKD 39.58HKD 39.663,319,061
2025-11-24HKD 39.54HKD 39.64HKD 39.26HKD 39.645,885,781
2025-11-21HKD 39.76HKD 39.76HKD 38.94HKD 39.007,411,419
2025-11-20HKD 39.78HKD 39.88HKD 39.30HKD 39.883,378,725
2025-11-19HKD 39.62HKD 39.62HKD 39.10HKD 39.303,364,242
2025-11-18HKD 40.36HKD 40.36HKD 39.28HKD 39.443,177,506
2025-11-17HKD 40.70HKD 40.96HKD 40.22HKD 40.482,582,986
2025-11-14HKD 40.58HKD 41.12HKD 40.44HKD 40.723,857,505
2025-11-13HKD 41.44HKD 41.80HKD 40.92HKD 41.343,872,304
2025-11-12HKD 40.60HKD 41.40HKD 40.60HKD 41.405,056,334
2025-11-11HKD 39.66HKD 40.48HKD 39.66HKD 40.484,368,776
2025-11-10HKD 39.56HKD 39.98HKD 39.44HKD 39.986,332,651
2025-11-07HKD 39.64HKD 39.86HKD 39.28HKD 39.442,522,583
2025-11-06HKD 39.56HKD 39.72HKD 39.36HKD 39.643,229,046
2025-11-05HKD 39.00HKD 39.52HKD 38.84HKD 39.526,483,316
2025-11-04HKD 39.44HKD 39.58HKD 39.22HKD 39.505,407,969
2025-11-03HKD 38.44HKD 39.20HKD 38.42HKD 39.103,799,551
2025-10-31HKD 38.40HKD 38.64HKD 38.00HKD 38.443,918,884
2025-10-30HKD 39.00HKD 39.06HKD 38.28HKD 38.406,598,777
2025-10-28HKD 38.46HKD 39.08HKD 38.46HKD 38.865,015,958
2025-10-27HKD 38.26HKD 38.48HKD 38.24HKD 38.422,623,723
2025-10-24HKD 38.00HKD 38.48HKD 38.00HKD 38.084,475,644
2025-10-23HKD 37.50HKD 38.24HKD 37.50HKD 38.002,659,037
2025-10-22HKD 37.96HKD 38.06HKD 37.78HKD 37.864,044,189
2025-10-21HKD 37.94HKD 38.18HKD 37.78HKD 37.963,849,427
2025-10-20HKD 37.62HKD 37.96HKD 37.40HKD 37.743,198,396
2025-10-17HKD 36.86HKD 37.22HKD 36.74HKD 37.227,978,514
2025-10-16HKD 37.28HKD 37.28HKD 36.66HKD 37.062,449,360
2025-10-15HKD 36.78HKD 37.36HKD 36.68HKD 37.284,419,251
2025-10-14HKD 37.56HKD 37.78HKD 36.70HKD 36.784,174,366
2025-10-13HKD 37.48HKD 37.58HKD 37.02HKD 37.584,692,771
2025-10-10HKD 38.70HKD 38.88HKD 38.36HKD 38.403,910,708
2025-10-09HKD 37.90HKD 38.70HKD 37.90HKD 38.709,878,468