CK Asset Holdings Ltd (1113.HK) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +0.4% vs the 50-day and +0.4% vs the 200-day average, 9.3% below the 52-week high and +26.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: CK Asset Holdings Ltd trades 0.4% above its 50-day and 0.4% above its 200-day moving average. (as of 2026-10-30)

CK Asset Holdings develops and invests in residential, commercial and industrial property across Hong Kong, mainland China, Singapore, the UK, continental Europe, Australia and Canada. It also runs hotels, serviced suites and pubs, holds stakes in infrastructure and utility assets, and offers property management, finance and agency services.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 1113.HK overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	46.04	46.28	45.70	46.16	+0.13%	7,225,763
2026-10-29	45.90	46.26	45.70	46.10	-0.04%	3,322,243
2026-10-28	46.52	46.58	45.72	46.12	-0.22%	7,898,863
2026-10-27	45.30	46.22	44.88	46.22	+2.35%	6,295,582
2026-10-26	43.92	45.22	43.92	45.16	+2.36%	6,043,312
2026-10-23	44.48	44.56	43.92	44.12	+0.09%	3,513,591
2026-10-22	44.34	44.80	43.90	44.08	-2.22%	3,647,810
2026-10-21	45.04	45.28	44.92	45.08	+0.09%	3,386,977
2026-10-20	44.50	45.10	43.86	45.04	+1.21%	5,604,614
2026-10-16	44.62	44.72	44.34	44.50	+1.37%	4,899,081
2026-10-15	44.36	44.48	43.56	43.90	-1.04%	5,878,985
2026-10-14	45.20	45.26	44.20	44.36	-1.86%	5,863,239
2026-10-13	44.74	45.26	44.20	45.20	+1.03%	4,953,398
2026-10-12	45.02	45.12	44.14	44.74	-1.02%	5,992,666
2026-10-09	45.22	45.50	44.34	45.20	+0.89%	5,604,679
2026-10-08	45.64	45.80	44.70	44.80	-1.32%	4,702,134
2026-10-07	45.16	45.64	44.82	45.40	+0.40%	3,529,545
2026-10-06	45.36	45.88	45.16	45.22	-0.31%	3,026,331
2026-10-05	46.34	46.40	45.04	45.36	-1.18%	2,216,523
2026-10-02	46.08	46.18	45.70	45.90	-1.80%	4,104,907
2026-09-30	46.86	46.98	45.88	46.74	+0.17%	7,259,398
2026-09-29	46.62	46.90	46.12	46.66	+0.09%	4,327,401
2026-09-28	46.00	46.96	45.54	46.62	+1.35%	4,767,114
2026-09-25	46.00	46.18	45.16	46.00	-0.39%	4,556,662
2026-09-24	46.24	46.60	46.08	46.18	-0.73%	3,140,109
2026-09-23	46.62	46.78	46.26	46.52	+0.17%	2,906,693
2026-09-22	46.00	46.68	45.62	46.44	+0.96%	3,784,527
2026-09-21	46.00	46.18	45.80	46.00	-0.39%	4,128,179
2026-09-18	46.28	46.94	46.14	46.18	+0.00%	11,440,680
2026-09-17	45.86	46.40	45.36	46.18	-0.22%	4,135,888
2026-09-16	46.38	46.56	45.90	46.28	-0.26%	5,578,136
2026-09-15	47.58	47.58	46.08	46.40	-2.52%	4,345,639
2026-09-14	47.48	47.66	46.74	47.60	-0.58%	4,609,535
2026-09-11	48.32	48.32	47.46	47.88	-0.04%	7,516,230
2026-09-10	47.40	48.24	47.34	47.90	-0.42%	7,247,588
2026-09-09	47.18	48.10	46.76	48.10	+2.30%	9,237,574
2026-09-08	46.92	47.32	46.56	47.02	+0.21%	3,813,680
2026-09-07	47.38	47.64	46.78	46.92	-0.89%	3,080,532
2026-09-04	46.70	47.62	46.62	47.34	+2.11%	4,988,099
2026-09-03	46.20	46.70	45.94	46.36	+1.36%	6,540,828
2026-09-02	45.20	46.00	45.00	45.74	+1.11%	6,836,346
2026-09-01	44.84	45.36	44.76	45.24	-0.13%	5,843,076
2026-08-31	45.72	45.82	44.78	45.30	-1.22%	7,777,313
2026-08-28	46.10	46.10	45.34	45.86	-0.56%	4,630,191
2026-08-27	46.78	46.88	45.88	46.12	-1.41%	3,900,107
2026-08-26	46.90	47.28	46.56	46.78	-0.26%	3,491,584
2026-08-25	47.30	47.58	46.62	46.90	-0.89%	3,460,604
2026-08-24	47.32	47.96	46.94	47.32	+0.00%	2,978,714
2026-08-21	46.56	47.64	46.56	47.32	+1.63%	3,851,104
2026-08-20	46.10	46.58	45.98	46.56	+1.31%	7,670,112
2026-08-19	45.66	46.50	45.38	45.96	+0.57%	4,273,073
2026-08-18	45.28	45.84	44.68	45.70	-0.44%	4,742,877
2026-08-17	45.50	46.32	45.02	45.90	+2.00%	5,628,150
2026-08-14	45.78	46.10	44.12	45.00	-6.44%	10,947,908
2026-08-13	47.58	48.56	46.68	48.10	+3.62%	4,687,247
2026-08-12	46.68	46.68	45.72	46.42	-0.56%	3,778,499
2026-08-11	47.00	47.28	46.46	46.68	-0.89%	2,669,267
2026-08-10	47.30	47.30	46.44	47.10	+0.47%	3,152,005
2026-08-07	46.80	47.38	46.42	46.88	+0.17%	3,526,303
2026-08-06	47.94	47.94	46.26	46.80	-2.86%	4,942,991
2026-08-05	48.42	48.80	47.56	48.18	+0.58%	2,501,941
2026-08-04	48.00	48.00	47.36	47.90	+0.42%	2,878,650
2026-08-03	47.84	48.38	47.36	47.70	-0.29%	3,092,483
2026-07-31	48.54	48.62	47.32	47.84	-1.44%	5,865,742
2026-07-30	48.60	48.92	48.30	48.54	+0.25%	5,067,622
2026-07-29	48.34	48.98	47.66	48.42	+0.17%	3,104,327
2026-07-28	48.42	48.66	47.62	48.34	-0.41%	2,661,984
2026-07-27	47.90	48.56	47.90	48.54	+1.34%	2,381,542
2026-07-24	47.62	47.94	47.46	47.90	-0.87%	2,365,648
2026-07-23	47.66	48.50	47.10	48.32	+0.96%	3,050,385
2026-07-22	47.02	47.86	46.74	47.86	+0.08%	3,327,487
2026-07-21	48.00	48.28	47.72	47.82	-0.21%	2,528,954
2026-07-20	47.50	47.92	46.90	47.92	+1.35%	2,954,892
2026-07-17	46.92	48.00	46.62	47.28	-0.13%	4,222,875
2026-07-16	47.02	47.62	46.66	47.34	+0.42%	3,950,303
2026-07-15	46.30	47.14	45.90	47.14	+3.51%	3,319,823
2026-07-14	45.32	45.60	44.64	45.54	+0.09%	2,316,327
2026-07-13	45.46	45.74	44.92	45.50	+0.09%	2,872,956
2026-07-10	44.76	45.88	44.76	45.46	+1.56%	3,449,415
2026-07-09	44.50	45.00	44.26	44.76	+0.49%	4,994,395
2026-07-08	43.36	44.54	43.20	44.54	+2.58%	6,874,122
2026-07-07	44.22	44.22	42.94	43.42	-1.81%	5,088,052
2026-07-06	43.92	44.62	43.72	44.22	-0.14%	3,369,238
2026-07-03	44.52	44.58	43.80	44.28	-0.05%	3,630,083
2026-07-02	44.80	45.04	43.90	44.30	+0.27%	6,488,349
2026-06-30	44.46	44.60	43.26	44.18	-0.63%	7,503,423
2026-06-29	44.08	44.88	44.08	44.46	+0.86%	5,235,971
2026-06-26	44.74	45.34	43.86	44.08	-1.21%	6,662,024
2026-06-25	44.56	44.90	43.90	44.62	-0.09%	5,738,315
2026-06-24	44.86	45.28	44.14	44.66	+0.40%	5,154,585
2026-06-23	44.24	44.64	43.74	44.48	-0.54%	3,061,216
2026-06-22	44.00	44.96	43.54	44.72	+0.13%	5,986,861
2026-06-18	45.24	45.54	44.14	44.66	-1.93%	6,780,040
2026-06-17	45.90	46.48	45.34	45.54	-1.85%	3,497,707
2026-06-16	46.80	47.14	46.10	46.40	-1.23%	2,734,017
2026-06-15	47.04	47.50	46.56	46.98	+1.51%	5,603,693
2026-06-12	46.42	46.56	45.88	46.28	+1.62%	2,893,928
2026-06-11	45.48	46.12	45.32	45.54	+1.02%	4,104,850
2026-06-10	44.88	45.30	44.54	45.08	+0.49%	4,535,313
2026-06-09	45.80	46.10	44.50	44.86	-2.82%	5,839,243
2026-06-08	45.58	46.16	45.14	46.16	-0.09%	3,921,349
2026-06-05	46.72	46.72	46.06	46.20	-1.11%	5,898,914
2026-06-04	46.82	46.88	46.26	46.72	-0.21%	4,498,976
2026-06-03	47.36	47.92	46.24	46.82	-2.05%	5,230,067
2026-06-02	47.16	47.80	46.52	47.80	+1.27%	5,685,678
2026-06-01	46.30	47.20	46.02	47.20	-0.30%	11,450,920
2026-05-29	46.28	47.34	46.06	47.34	+2.78%	23,361,359
2026-05-28	46.10	46.32	45.30	46.06	-1.07%	9,858,321
2026-05-27	48.64	48.70	46.34	46.56	-6.24%	8,787,053
2026-05-26	50.80	51.15	49.50	49.66	-2.91%	6,482,868
2026-05-22	51.55	51.55	50.90	51.15	+0.10%	3,612,081
2026-05-21	50.75	51.85	50.45	51.10	+0.69%	4,457,229
2026-05-20	50.50	51.10	50.00	50.75	+0.59%	4,707,211
2026-05-19	50.30	50.45	49.84	50.45	+0.30%	4,114,957
2026-05-18	51.25	51.25	49.98	50.30	-1.85%	2,859,721
2026-05-15	51.05	51.50	50.85	51.25	-0.49%	2,131,411
2026-05-14	51.40	52.15	51.10	51.50	+1.98%	5,171,699
2026-05-13	51.25	51.25	50.20	50.50	-1.17%	4,636,329
2026-05-12	51.40	51.75	50.90	51.10	-0.20%	4,054,710
2026-05-11	51.30	51.40	50.65	51.20	-0.19%	3,494,210
2026-05-08	52.00	52.00	50.95	51.30	-1.72%	4,179,429
2026-05-07	51.60	52.35	51.30	52.20	+1.46%	8,721,781
2026-05-06	49.58	51.50	49.50	51.45	+3.31%	7,679,751
2026-05-05	49.30	49.98	48.50	49.80	+0.93%	4,413,561
2026-05-04	49.38	49.74	49.08	49.34	+0.98%	4,284,662
2026-04-30	49.22	49.34	48.02	48.86	-1.05%	6,478,330
2026-04-29	48.60	49.38	48.60	49.38	+1.60%	4,959,955
2026-04-28	48.46	48.98	48.18	48.60	+0.29%	4,398,999
2026-04-27	48.10	48.70	48.04	48.46	-0.16%	3,593,957
2026-04-24	47.00	48.56	47.00	48.54	+0.33%	3,447,178
2026-04-23	48.32	48.68	48.00	48.38	+0.21%	3,721,807
2026-04-22	48.10	48.34	47.62	48.28	-1.19%	3,168,477
2026-04-21	47.92	48.86	47.70	48.86	+2.52%	6,157,831
2026-04-20	47.32	47.70	47.04	47.66	+1.75%	3,169,902
2026-04-17	48.50	48.50	46.62	46.84	-3.42%	5,660,161
2026-04-16	48.58	48.88	48.12	48.50	-0.04%	4,232,465
2026-04-15	48.50	49.10	48.28	48.52	+0.37%	4,500,251
2026-04-14	48.28	48.48	47.78	48.34	+1.30%	3,973,958
2026-04-13	48.04	48.04	46.92	47.72	-0.67%	3,640,331
2026-04-10	47.66	48.30	47.62	48.04	+1.48%	5,483,203
2026-04-09	46.90	47.34	46.12	47.34	+0.94%	5,720,767
2026-04-08	46.90	47.16	46.24	46.90	+3.40%	11,092,790
2026-04-02	45.58	45.58	44.80	45.36	-0.48%	3,614,693
2026-04-01	45.18	46.06	45.04	45.58	+2.52%	5,901,239
2026-03-31	44.08	44.66	43.96	44.46	+1.55%	7,983,821
2026-03-30	43.10	44.04	43.08	43.78	-0.41%	8,373,095
2026-03-27	44.34	44.34	43.62	43.96	-0.86%	8,324,453
2026-03-26	44.76	45.16	44.08	44.34	-0.94%	8,020,076
2026-03-25	45.14	45.66	44.18	44.76	+0.27%	12,154,090
2026-03-24	44.72	44.92	43.86	44.64	+0.90%	11,123,160
2026-03-23	44.60	45.56	43.82	44.24	-3.15%	9,313,976
2026-03-20	46.36	47.22	45.28	45.68	-1.21%	16,390,020
2026-03-19	46.90	47.18	46.00	46.24	-3.55%	7,087,803
2026-03-18	46.92	48.10	46.82	47.94	+2.35%	3,784,838
2026-03-17	46.20	46.96	46.04	46.84	+1.30%	4,092,482
2026-03-16	45.74	46.24	45.52	46.24	+0.52%	3,895,682
2026-03-13	46.52	46.98	45.50	46.00	-1.12%	7,551,455
2026-03-12	47.20	47.98	45.84	46.52	-2.02%	7,073,120
2026-03-11	47.86	47.88	47.32	47.48	-0.79%	3,227,028
2026-03-10	47.50	48.06	45.92	47.86	+2.13%	4,688,464
2026-03-09	46.70	46.88	45.80	46.86	-2.17%	6,755,870
2026-03-06	47.52	48.20	47.08	47.90	+1.27%	10,366,800
2026-03-05	47.00	47.98	46.98	47.30	+0.64%	7,511,180
2026-03-04	48.02	48.02	46.40	47.00	-2.61%	9,761,590
2026-03-03	48.72	49.16	47.52	48.26	-0.94%	4,338,297
2026-03-02	49.70	49.80	48.68	48.72	-2.13%	7,884,932
2026-02-27	48.06	49.94	48.00	49.78	+3.58%	13,371,970
2026-02-26	47.68	48.96	47.14	48.06	+3.04%	9,627,382
2026-02-25	47.30	47.82	46.32	46.64	-1.85%	5,832,241
2026-02-24	47.44	47.68	47.12	47.52	+0.17%	3,665,430
2026-02-23	47.00	47.56	46.80	47.44	+1.37%	3,322,578
2026-02-20	47.24	47.48	46.52	46.80	-0.93%	4,804,024
2026-02-16	46.60	47.24	46.48	47.24	+0.72%	1,646,696
2026-02-13	46.60	47.00	46.20	46.90	-0.59%	4,816,633
2026-02-12	46.82	47.18	46.64	47.18	+0.77%	3,472,212
2026-02-11	46.72	47.08	46.44	46.82	+0.21%	3,212,740
2026-02-10	46.78	46.84	46.38	46.72	+0.21%	3,996,184
2026-02-09	46.34	46.62	45.24	46.62	+1.70%	3,737,504
2026-02-06	46.32	46.32	45.22	45.84	-1.88%	3,916,529
2026-02-05	46.28	46.72	46.08	46.72	+1.70%	7,229,921
2026-02-04	45.50	46.10	45.40	45.94	+1.14%	3,508,905
2026-02-03	45.02	45.98	44.96	45.42	+1.84%	5,153,809
2026-02-02	45.52	45.76	43.94	44.60	-2.71%	6,874,541
2026-01-30	46.88	46.88	45.42	45.84	-2.22%	7,510,424
2026-01-29	45.60	46.90	45.60	46.88	+1.47%	7,306,077
2026-01-28	45.50	46.48	45.48	46.20	+1.63%	8,270,069
2026-01-27	44.92	45.82	44.92	45.46	+0.22%	8,986,486
2026-01-26	44.26	45.82	44.12	45.36	+3.14%	8,809,496
2026-01-23	44.24	44.60	43.66	43.98	-0.14%	5,027,027
2026-01-22	43.58	44.24	43.54	44.04	+1.76%	6,408,118
2026-01-21	43.34	43.48	43.02	43.28	-0.14%	2,130,581
2026-01-20	42.72	43.66	42.72	43.34	+0.74%	3,094,371
2026-01-19	43.08	43.14	42.82	43.02	-0.14%	3,299,085
2026-01-16	43.10	43.48	42.86	43.08	+0.00%	4,389,190
2026-01-15	42.34	43.16	42.34	43.08	+1.89%	5,863,073
2026-01-14	42.56	42.86	42.02	42.28	-0.66%	5,576,734
2026-01-13	42.64	43.04	42.38	42.56	-0.19%	4,713,787
2026-01-12	42.20	42.64	42.14	42.64	+1.28%	3,729,522
2026-01-09	42.24	42.24	41.68	42.10	-0.33%	3,243,914
2026-01-08	41.60	42.24	41.34	42.24	+1.59%	4,785,841
2026-01-07	41.26	41.94	41.24	41.58	+1.07%	4,682,550
2026-01-06	40.18	41.70	40.18	41.14	+3.11%	5,778,869
2026-01-05	40.30	40.30	39.40	39.90	-0.99%	3,060,355
2026-01-02	39.34	40.42	39.34	40.30	+2.49%	2,953,322
2025-12-31	39.60	39.64	39.30	39.32	-0.76%	2,080,624
2025-12-30	39.50	39.84	39.10	39.62	+0.20%	3,178,514
2025-12-29	40.36	40.36	39.50	39.54	-1.89%	3,471,466
2025-12-24	39.80	40.48	39.80	40.30	+0.20%	1,623,883
2025-12-23	40.18	40.28	39.98	40.22	+0.50%	2,834,094
2025-12-22	40.50	40.50	39.70	40.02	-0.30%	2,637,244
2025-12-19	39.42	40.14	39.26	40.14	+2.40%	5,845,886
2025-12-18	39.00	39.36	38.68	39.20	+1.08%	2,263,558
2025-12-17	38.48	38.80	38.30	38.78	+0.21%	3,215,557
2025-12-16	39.26	39.40	38.44	38.70	-1.78%	3,371,542
2025-12-15	39.94	39.94	39.28	39.40	-1.45%	2,484,897
2025-12-12	39.46	40.10	39.22	39.98	+1.94%	3,373,837
2025-12-11	38.80	39.52	38.80	39.22	+0.26%	3,743,380
2025-12-10	39.62	39.82	38.82	39.12	-1.81%	4,740,888
2025-12-09	39.52	39.84	39.44	39.84	-0.20%	3,395,468
2025-12-08	40.48	40.94	39.80	39.92	-2.16%	3,995,659
2025-12-05	40.70	40.82	40.24	40.80	+0.25%	4,414,626
2025-12-04	40.66	40.88	40.38	40.70	+0.30%	2,359,430
2025-12-03	40.50	40.74	40.42	40.58	-0.93%	2,080,898
2025-12-02	40.88	41.06	40.62	40.96	+0.64%	2,383,139
2025-12-01	40.20	40.82	40.18	40.70	+1.95%	3,410,321
2025-11-28	40.04	40.12	39.60	39.92	-0.30%	2,420,514
2025-11-27	40.12	40.36	39.74	40.04	-0.20%	2,599,656
2025-11-26	40.06	40.28	39.86	40.12	+1.16%	2,819,151
2025-11-25	39.94	40.18	39.58	39.66	+0.05%	3,319,061
2025-11-24	39.54	39.64	39.26	39.64	+1.64%	5,885,781
2025-11-21	39.76	39.76	38.94	39.00	-2.21%	7,411,419
2025-11-20	39.78	39.88	39.30	39.88	+1.48%	3,378,725
2025-11-19	39.62	39.62	39.10	39.30	-0.35%	3,364,242
2025-11-18	40.36	40.36	39.28	39.44	-2.57%	3,177,506
2025-11-17	40.70	40.96	40.22	40.48	-0.59%	2,582,986
2025-11-14	40.58	41.12	40.44	40.72	-1.50%	3,857,505
2025-11-13	41.44	41.80	40.92	41.34	-0.14%	3,872,304
2025-11-12	40.60	41.40	40.60	41.40	+2.27%	5,056,334
2025-11-11	39.66	40.48	39.66	40.48	+1.25%	4,368,776
2025-11-10	39.56	39.98	39.44	39.98	+1.37%	6,332,651
2025-11-07	39.64	39.86	39.28	39.44	-0.50%	2,522,583
2025-11-06	39.56	39.72	39.36	39.64	+0.30%	3,229,046
2025-11-05	39.00	39.52	38.84	39.52	+0.05%	6,483,316
2025-11-04	39.44	39.58	39.22	39.50	+1.02%	5,407,969
2025-11-03	38.44	39.20	38.42	39.10	+1.72%	3,799,551
2025-10-31	38.40	38.64	38.00	38.44	+0.10%	3,918,884
2025-10-30	39.00	39.06	38.28	38.40	-1.18%	6,598,777
2025-10-28	38.46	39.08	38.46	38.86	+1.15%	5,015,958
2025-10-27	38.26	38.48	38.24	38.42	+0.89%	2,623,723
2025-10-24	38.00	38.48	38.00	38.08	+0.21%	4,475,644

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+8.79%). Worst month: Mar (-7.78%). Based on 2 years of daily data (2025–2026).

Jan+8.79%
Feb+7.97%
Mar-7.78%
Apr+3.99%
May-1.25%
Jun+0.20%
Jul+5.13%
Aug-0.94%
Sep+2.19%
Oct+1.42%
Nov+2.10%
Dec-3.39%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is CK Asset Holdings Ltd's (1113.HK) latest close?

46.16 on 2026-10-30, from the Closelook data lake's daily price record.

What is 1113.HK's 52-week high and low?

52.35 high and 38.00 low over the trailing 52 weeks, as of 2026-10-30.

What is CK Asset Holdings Ltd's strongest and weakest month historically?

Historically, 1113.HK's strongest calendar month has been Jan (average +8.79%) and its weakest Mar (average -7.78%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 1113.HK?

Uptrend stack intact: Trades +0.4% vs the 50-day and +0.4% vs the 200-day average, 9.3% below the 52-week high and +26.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 1113.HK above its 50-day and 200-day moving averages?

CK Asset Holdings Ltd trades 0.4% above its 50-day and 0.4% above its 200-day moving average (2.3% above its 20-day). As of 2026-10-30.