HKSE - Delayed Quote
HKD
CK Asset Holdings Limited (1113.HK)
45.900
-0.260
(-0.56%)
At close: 4:08:13 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
46.040
46.280
45.700
46.160
46.160
7,225,763
Oct 29, 2026
45.900
46.260
45.700
46.100
46.100
3,322,243
Oct 28, 2026
46.520
46.580
45.720
46.120
46.120
7,898,863
Oct 27, 2026
45.300
46.220
44.880
46.220
46.220
6,295,582
Oct 26, 2026
43.920
45.220
43.920
45.160
45.160
6,043,312
Oct 23, 2026
44.480
44.560
43.920
44.120
44.120
3,513,591
Oct 22, 2026
44.340
44.800
43.900
44.080
44.080
3,647,810
Oct 21, 2026
45.040
45.280
44.920
45.080
45.080
3,386,977
Oct 20, 2026
44.500
45.100
43.860
45.040
45.040
5,604,614
Oct 16, 2026
44.620
44.720
44.340
44.500
44.500
4,899,081
Oct 15, 2026
44.360
44.480
43.560
43.900
43.900
5,878,985
Oct 14, 2026
45.200
45.260
44.200
44.360
44.360
5,863,239
Oct 13, 2026
44.740
45.260
44.200
45.200
45.200
4,953,398
Oct 12, 2026
45.020
45.120
44.140
44.740
44.740
5,992,666
Oct 9, 2026
45.220
45.500
44.340
45.200
45.200
5,604,679
Oct 8, 2026
45.640
45.800
44.700
44.800
44.800
4,702,134
Oct 7, 2026
45.160
45.640
44.820
45.400
45.400
3,529,545
Oct 6, 2026
45.360
45.880
45.160
45.220
45.220
3,026,331
Oct 5, 2026
46.340
46.400
45.040
45.360
45.360
2,216,523
Oct 2, 2026
46.080
46.180
45.700
45.900
45.900
4,104,907
Sep 30, 2026
46.860
46.980
45.880
46.740
46.740
7,259,398
Sep 29, 2026
46.620
46.900
46.120
46.660
46.660
4,327,401
Sep 28, 2026
46.000
46.960
45.540
46.620
46.620
4,767,114
Sep 25, 2026
46.000
46.180
45.160
46.000
46.000
4,556,662
Sep 24, 2026
46.240
46.600
46.080
46.180
46.180
3,140,109
Sep 23, 2026
46.620
46.780
46.260
46.520
46.520
2,906,693
Sep 22, 2026
46.000
46.680
45.620
46.440
46.440
3,784,527
Sep 21, 2026
46.000
46.180
45.800
46.000
46.000
4,128,179
Sep 18, 2026
46.280
46.940
46.140
46.180
46.180
11,440,680
Sep 17, 2026
45.860
46.400
45.360
46.180
46.180
4,135,888
Sep 16, 2026
46.380
46.560
45.900
46.280
46.280
5,578,136
Sep 15, 2026
47.580
47.580
46.080
46.400
46.400
4,345,639
Sep 14, 2026
0.41
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
47.480
47.660
46.740
47.600
47.600
4,609,535
Sep 11, 2026
48.320
48.320
47.460
47.880
47.470
7,516,230
Sep 10, 2026
47.400
48.240
47.340
47.900
47.490
7,247,588
Sep 9, 2026
47.180
48.100
46.760
48.100
47.688
9,237,574
Sep 8, 2026
46.920
47.320
46.560
47.020
46.617
3,813,680
Sep 7, 2026
47.380
47.640
46.780
46.920
46.518
3,080,532
Sep 4, 2026
46.700
47.620
46.620
47.340
46.935
4,988,099
Sep 3, 2026
46.200
46.700
45.940
46.360
45.963
6,540,828
Sep 2, 2026
45.200
46.000
45.000
45.740
45.348
6,836,346
Sep 1, 2026
44.840
45.360
44.760
45.240
44.853
5,843,076
Aug 31, 2026
45.720
45.820
44.780
45.300
44.912
7,777,313
Aug 28, 2026
46.100
46.100
45.340
45.860
45.467
4,630,191
Aug 27, 2026
46.780
46.880
45.880
46.120
45.725
3,900,107
Aug 26, 2026
46.900
47.280
46.560
46.780
46.379
3,491,584
Aug 25, 2026
47.300
47.580
46.620
46.900
46.498
3,460,604
Aug 24, 2026
47.320
47.960
46.940
47.320
46.915
2,978,714
Aug 21, 2026
46.560
47.640
46.560
47.320
46.915
3,851,104
Aug 20, 2026
46.100
46.580
45.980
46.560
46.161
7,670,112
Aug 19, 2026
45.660
46.500
45.380
45.960
45.566
4,273,073
Aug 18, 2026
45.280
45.840
44.680
45.700
45.309
4,742,877
Aug 17, 2026
45.500
46.320
45.020
45.900
45.507
5,628,150
Aug 14, 2026
45.780
46.100
44.120
45.000
44.615
10,947,908
Aug 13, 2026
47.580
48.560
46.680
48.100
47.688
4,687,247
Aug 12, 2026
46.680
46.680
45.720
46.420
46.022
3,778,499
Aug 11, 2026
47.000
47.280
46.460
46.680
46.280
2,669,267
Aug 10, 2026
47.300
47.300
46.440
47.100
46.697
3,152,005
Aug 7, 2026
46.800
47.380
46.420
46.880
46.479
3,526,303
Aug 6, 2026
47.940
47.940
46.260
46.800
46.399
4,942,991
Aug 5, 2026
48.420
48.800
47.560
48.180
47.767
2,501,941
Aug 4, 2026
48.000
48.000
47.360
47.900
47.490
2,878,650
Aug 3, 2026
47.840
48.380
47.360
47.700
47.292
3,092,483
Jul 31, 2026
48.540
48.620
47.320
47.840
47.430
5,865,742
Jul 30, 2026
48.600
48.920
48.300
48.540
48.124
5,067,622
Jul 29, 2026
48.340
48.980
47.660
48.420
48.005
3,104,327
Jul 28, 2026
48.420
48.660
47.620
48.340
47.926
2,661,984
Jul 27, 2026
47.900
48.560
47.900
48.540
48.124
2,381,542
Jul 24, 2026
47.620
47.940
47.460
47.900
47.490
2,365,648
Jul 23, 2026
47.660
48.500
47.100
48.320
47.906
3,050,385
Jul 22, 2026
47.020
47.860
46.740
47.860
47.450
3,327,487
Jul 21, 2026
48.000
48.280
47.720
47.820
47.411
2,528,954
Jul 20, 2026
47.500
47.920
46.900
47.920
47.510
2,954,892
Jul 17, 2026
46.920
48.000
46.620
47.280
46.875
4,222,875
Jul 16, 2026
47.020
47.620
46.660
47.340
46.935
3,950,303
Jul 15, 2026
46.300
47.140
45.900
47.140
46.736
3,319,823
Jul 14, 2026
45.320
45.600
44.640
45.540
45.150
2,316,327
Jul 13, 2026
45.460
45.740
44.920
45.500
45.110
2,872,956
Jul 10, 2026
44.760
45.880
44.760
45.460
45.071
3,449,415
Jul 9, 2026
44.500
45.000
44.260
44.760
44.377
4,994,395
Jul 8, 2026
43.360
44.540
43.200
44.540
44.159
6,874,122
Jul 7, 2026
44.220
44.220
42.940
43.420
43.048
5,088,052
Jul 6, 2026
43.920
44.620
43.720
44.220
43.841
3,369,238
Jul 3, 2026
44.520
44.580
43.800
44.280
43.901
3,630,083
Jul 2, 2026
44.800
45.040
43.900
44.300
43.921
6,488,349
Jun 30, 2026
44.460
44.600
43.260
44.180
43.802
7,503,423
Jun 29, 2026
44.080
44.880
44.080
44.460
44.079
5,235,971
Jun 26, 2026
44.740
45.340
43.860
44.080
43.703
6,662,024
Jun 25, 2026
44.560
44.900
43.900
44.620
44.238
5,738,315
Jun 24, 2026
44.860
45.280
44.140
44.660
44.278
5,154,585
Jun 23, 2026
44.240
44.640
43.740
44.480
44.099
3,061,216
Jun 22, 2026
44.000
44.960
43.540
44.720
44.337
5,986,861
Jun 18, 2026
45.240
45.540
44.140
44.660
44.278
6,780,040
Jun 17, 2026
45.900
46.480
45.340
45.540
45.150
3,497,707
Jun 16, 2026
46.800
47.140
46.100
46.400
46.003
2,734,017
Jun 15, 2026
47.040
47.500
46.560
46.980
46.578
5,603,693
Jun 12, 2026
46.420
46.560
45.880
46.280
45.884
2,893,928
Jun 11, 2026
45.480
46.120
45.320
45.540
45.150
4,104,850
Jun 10, 2026
44.880
45.300
44.540
45.080
44.694
4,535,313
Jun 9, 2026
45.800
46.100
44.500
44.860
44.476
5,839,243
Jun 8, 2026
45.580
46.160
45.140
46.160
45.765
3,921,349
Jun 5, 2026
46.720
46.720
46.060
46.200
45.804
5,898,914
Jun 4, 2026
46.820
46.880
46.260
46.720
46.320
4,498,976
Jun 3, 2026
47.360
47.920
46.240
46.820
46.419
5,230,067
Jun 2, 2026
47.160
47.800
46.520
47.800
47.391
5,685,678
Jun 1, 2026
46.300
47.200
46.020
47.200
46.796
11,450,920
May 29, 2026
46.280
47.340
46.060
47.340
46.935
23,361,366
May 28, 2026
46.100
46.320
45.300
46.060
45.666
9,858,321
May 27, 2026
1.39
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
48.640
48.700
46.340
46.560
46.161
8,787,053
May 26, 2026
50.800
51.150
49.500
49.660
47.857
6,482,868
May 22, 2026
51.550
51.550
50.900
51.150
49.293
3,612,081
May 21, 2026
50.750
51.850
50.450
51.100
49.244
4,457,229
May 20, 2026
50.500
51.100
50.000
50.750
48.907
4,707,211
May 19, 2026
50.300
50.450
49.840
50.450
48.618
4,114,957
May 18, 2026
51.250
51.250
49.980
50.300
48.473
2,859,721
May 15, 2026
51.050
51.500
50.850
51.250
49.389
2,131,411
May 14, 2026
51.400
52.150
51.100
51.500
49.630
5,171,699
May 13, 2026
51.250
51.250
50.200
50.500
48.666
4,636,329
May 12, 2026
51.400
51.750
50.900
51.100
49.244
4,054,710
May 11, 2026
51.300
51.400
50.650
51.200
49.341
3,494,210
May 8, 2026
52.000
52.000
50.950
51.300
49.437
4,179,429
May 7, 2026
51.600
52.350
51.300
52.200
50.304
8,721,781
May 6, 2026
49.580
51.500
49.500
51.450
49.582
7,679,751
May 5, 2026
49.300
49.980
48.500
49.800
47.992
4,413,561
May 4, 2026
49.380
49.740
49.080
49.340
47.548
4,284,662
Apr 30, 2026
49.220
49.340
48.020
48.860
47.086
6,478,330
Apr 29, 2026
48.600
49.380
48.600
49.380
47.587
4,959,955
Apr 28, 2026
48.460
48.980
48.180
48.600
46.835
4,398,999
Apr 27, 2026
48.100
48.700
48.040
48.460
46.700
3,593,957
Apr 24, 2026
47.000
48.560
47.000
48.540
46.777
3,447,178
Apr 23, 2026
48.320
48.680
48.000
48.380
46.623
3,721,807
Apr 22, 2026
48.100
48.340
47.620
48.280
46.527
3,168,477
Apr 21, 2026
47.920
48.860
47.700
48.860
47.086
6,157,831
Apr 20, 2026
47.320
47.700
47.040
47.660
45.929
3,169,902
Apr 17, 2026
48.500
48.500
46.620
46.840
45.139
5,660,161
Apr 16, 2026
48.580
48.880
48.120
48.500
46.739
4,232,465
Apr 15, 2026
48.500
49.100
48.280
48.520
46.758
4,500,251
Apr 14, 2026
48.280
48.480
47.780
48.340
46.585
3,973,958
Apr 13, 2026
48.040
48.040
46.920
47.720
45.987
3,640,331
Apr 10, 2026
47.660
48.300
47.620
48.040
46.295
5,483,203
Apr 9, 2026
46.900
47.340
46.120
47.340
45.621
5,720,767
Apr 8, 2026
46.900
47.160
46.240
46.900
45.197
11,092,793
Apr 2, 2026
45.580
45.580
44.800
45.360
43.713
3,614,693
Apr 1, 2026
45.180
46.060
45.040
45.580
43.925
5,901,239
Mar 31, 2026
44.080
44.660
43.960
44.460
42.845
7,983,821
Mar 30, 2026
43.100
44.040
43.080
43.780
42.190
8,373,095
Mar 27, 2026
44.340
44.340
43.620
43.960
42.364
8,324,453
Mar 26, 2026
44.760
45.160
44.080
44.340
42.730
8,020,076
Mar 25, 2026
45.140
45.660
44.180
44.760
43.135
12,154,096
Mar 24, 2026
44.720
44.920
43.860
44.640
43.019
11,123,166
Mar 23, 2026
44.600
45.560
43.820
44.240
42.633
9,313,976
Mar 20, 2026
46.360
47.220
45.280
45.680
44.021
16,390,022
Mar 19, 2026
46.900
47.180
46.000
46.240
44.561
7,087,803
Mar 18, 2026
46.920
48.100
46.820
47.940
46.199
3,784,838
Mar 17, 2026
46.200
46.960
46.040
46.840
45.139
4,092,482
Mar 16, 2026
45.740
46.240
45.520
46.240
44.561
3,895,682
Mar 13, 2026
46.520
46.980
45.500
46.000
44.330
7,551,455
Mar 12, 2026
47.200
47.980
45.840
46.520
44.831
7,073,120
Mar 11, 2026
47.860
47.880
47.320
47.480
45.756
3,227,028
Mar 10, 2026
47.500
48.060
45.920
47.860
46.122
4,688,464
Mar 9, 2026
46.700
46.880
45.800
46.860
45.158
6,755,870
Mar 6, 2026
47.520
48.200
47.080
47.900
46.161
10,366,801
Mar 5, 2026
47.000
47.980
46.980
47.300
45.582
7,511,180
Mar 4, 2026
48.020
48.020
46.400
47.000
45.293
9,761,590
Mar 3, 2026
48.720
49.160
47.520
48.260
46.507
4,338,297
Mar 2, 2026
49.700
49.800
48.680
48.720
46.951
7,884,932
Feb 27, 2026
48.060
49.940
48.000
49.780
47.972
13,371,978
Feb 26, 2026
47.680
48.960
47.140
48.060
46.315
9,627,382
Feb 25, 2026
47.300
47.820
46.320
46.640
44.946
5,832,241
Feb 24, 2026
47.440
47.680
47.120
47.520
45.794
3,665,430
Feb 23, 2026
47.000
47.560
46.800
47.440
45.717
3,322,578
Feb 20, 2026
47.240
47.480
46.520
46.800
45.101
4,804,024
Feb 16, 2026
47.200
47.200
47.200
47.200
45.486
-
Feb 13, 2026
46.600
47.000
46.200
46.900
45.197
4,816,633
Feb 12, 2026
46.820
47.180
46.640
47.180
45.467
3,472,212
Feb 11, 2026
46.720
47.080
46.440
46.820
45.120
3,212,740
Feb 10, 2026
46.780
46.840
46.380
46.720
45.023
3,996,184
Feb 9, 2026
46.340
46.620
45.240
46.620
44.927
3,737,504
Feb 6, 2026
46.320
46.320
45.220
45.840
44.175
3,916,529
Feb 5, 2026
46.280
46.720
46.080
46.720
45.023
7,229,921
Feb 4, 2026
45.500
46.100
45.400
45.940
44.272
3,508,905
Feb 3, 2026
45.020
45.980
44.960
45.420
43.771
5,153,809
Feb 2, 2026
45.520
45.760
43.940
44.600
42.980
6,874,541
Jan 30, 2026
46.880
46.880
45.420
45.840
44.175
7,510,424
Jan 29, 2026
45.600
46.900
45.600
46.880
45.178
7,306,077
Jan 28, 2026
45.500
46.480
45.480
46.200
44.522
8,270,069
Jan 27, 2026
44.920
45.820
44.920
45.460
43.809
8,986,486
Jan 26, 2026
44.260
45.820
44.120
45.360
43.713
8,809,496
Jan 23, 2026
44.240
44.600
43.660
43.980
42.383
5,027,027
Jan 22, 2026
43.580
44.240
43.540
44.040
42.441
6,408,118
Jan 21, 2026
43.340
43.480
43.020
43.280
41.708
2,130,581
Jan 20, 2026
42.720
43.660
42.720
43.340
41.766
3,094,371
Jan 19, 2026
43.080
43.140
42.820
43.020
41.458
3,299,085
Jan 16, 2026
43.100
43.480
42.860
43.080
41.516
4,389,190
Jan 15, 2026
42.340
43.160
42.340
43.080
41.516
5,863,073
Jan 14, 2026
42.560
42.860
42.020
42.280
40.745
5,576,734
Jan 13, 2026
42.640
43.040
42.380
42.560
41.014
4,713,787
Jan 12, 2026
42.200
42.640
42.140
42.640
41.092
3,729,522
Jan 9, 2026
42.240
42.240
41.680
42.100
40.571
3,243,914
Jan 8, 2026
41.600
42.240
41.340
42.240
40.706
4,785,841
Jan 7, 2026
41.260
41.940
41.240
41.580
40.070
4,682,550
Jan 6, 2026
40.180
41.700
40.180
41.140
39.646
5,778,869
Jan 5, 2026
40.300
40.300
39.400
39.900
38.451
3,060,355
Jan 2, 2026
39.340
40.420
39.340
40.300
38.837
2,953,322
Dec 31, 2025
39.380
39.380
39.380
39.380
37.950
-
Dec 30, 2025
39.500
39.840
39.100
39.620
38.181
3,178,514
Dec 29, 2025
40.360
40.360
39.500
39.540
38.104
3,471,466
Dec 24, 2025
40.220
40.220
40.220
40.220
38.759
-
Dec 23, 2025
40.180
40.280
39.980
40.220
38.759
2,834,094
Dec 22, 2025
40.500
40.500
39.700
40.020
38.567
2,637,244
Dec 19, 2025
39.420
40.140
39.260
40.140
38.682
5,845,886
Dec 18, 2025
39.000
39.360
38.680
39.200
37.777
2,263,558
Dec 17, 2025
38.480
38.800
38.300
38.780
37.372
3,215,557
Dec 16, 2025
39.260
39.400
38.440
38.700
37.295
3,371,542
Dec 15, 2025
39.940
39.940
39.280
39.400
37.969
2,484,897
Dec 12, 2025
39.460
40.100
39.220
39.980
38.528
3,373,837
Dec 11, 2025
38.800
39.520
38.800
39.220
37.796
3,743,380
Dec 10, 2025
39.620
39.820
38.820
39.120
37.699
4,740,888
Dec 9, 2025
39.520
39.840
39.440
39.840
38.393
3,395,468
Dec 8, 2025
40.480
40.940
39.800
39.920
38.470
3,995,659
Dec 5, 2025
40.700
40.820
40.240
40.800
39.318
4,414,626
Dec 4, 2025
40.660
40.880
40.380
40.700
39.222
2,359,430
Dec 3, 2025
40.500
40.740
40.420
40.580
39.106
2,080,898
Dec 2, 2025
40.880
41.060
40.620
40.960
39.473
2,383,139
Dec 1, 2025
40.200
40.820
40.180
40.700
39.222
3,410,321
Nov 28, 2025
40.040
40.120
39.600
39.920
38.470
2,420,514
Nov 27, 2025
40.120
40.360
39.740
40.040
38.586
2,599,656
Nov 26, 2025
40.060
40.280
39.860
40.120
38.663
2,819,151
Nov 25, 2025
39.940
40.180
39.580
39.660
38.220
3,319,061
Nov 24, 2025
39.540
39.640
39.260
39.640
38.201
5,885,781
Nov 21, 2025
39.760
39.760
38.940
39.000
37.584
7,411,419
Nov 20, 2025
39.780
39.880
39.300
39.880
38.432
3,378,725
Nov 19, 2025
39.620
39.620
39.100
39.300
37.873
3,364,242
Nov 18, 2025
40.360
40.360
39.280
39.440
38.008
3,177,506
Nov 17, 2025
40.700
40.960
40.220
40.480
39.010
2,582,986
Nov 14, 2025
40.580
41.120
40.440
40.720
39.241
3,857,505
Nov 13, 2025
41.440
41.800
40.920
41.340
39.839
3,872,304
Nov 12, 2025
40.600
41.400
40.600
41.400
39.897
5,056,334
Nov 11, 2025
39.660
40.480
39.660
40.480
39.010
4,368,776
Nov 10, 2025
39.560
39.980
39.440
39.980
38.528
6,332,651
Nov 7, 2025
39.640
39.860
39.280
39.440
38.008
2,522,583
Nov 6, 2025
39.560
39.720
39.360
39.640
38.201
3,229,046
Nov 5, 2025
39.000
39.520
38.840
39.520
38.085
6,483,316
Nov 4, 2025
39.440
39.580
39.220
39.500
38.066
5,407,969
Nov 3, 2025
38.440
39.200
38.420
39.100
37.680
3,799,551
