CK Asset Holdings Ltd (1113.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-23 | 37.50 | 38.24 | 37.50 | 38.00 | +0.37% | 2,659,037 |
| 2025-10-22 | 37.96 | 38.06 | 37.78 | 37.86 | -0.26% | 4,044,189 |
| 2025-10-21 | 37.94 | 38.18 | 37.78 | 37.96 | +0.58% | 3,849,427 |
| 2025-10-20 | 37.62 | 37.96 | 37.40 | 37.74 | +1.40% | 3,198,396 |
| 2025-10-17 | 36.86 | 37.22 | 36.74 | 37.22 | +0.43% | 7,978,514 |
| 2025-10-16 | 37.28 | 37.28 | 36.66 | 37.06 | -0.59% | 2,449,360 |
| 2025-10-15 | 36.78 | 37.36 | 36.68 | 37.28 | +1.36% | 4,419,251 |
| 2025-10-14 | 37.56 | 37.78 | 36.70 | 36.78 | -2.13% | 4,174,366 |
| 2025-10-13 | 37.48 | 37.58 | 37.02 | 37.58 | -2.14% | 4,692,771 |
| 2025-10-10 | 38.70 | 38.88 | 38.36 | 38.40 | -0.78% | 3,910,708 |
| 2025-10-09 | 37.90 | 38.70 | 37.90 | 38.70 | +1.95% | 9,878,468 |
| 2025-10-08 | 37.62 | 37.96 | 37.30 | 37.96 | +1.39% | 3,496,416 |
| 2025-10-06 | 37.96 | 37.96 | 37.40 | 37.44 | -1.53% | 2,156,521 |
| 2025-10-03 | 37.90 | 38.02 | 37.68 | 38.02 | +0.32% | 2,418,615 |
| 2025-10-02 | 38.00 | 38.20 | 37.76 | 37.90 | +0.48% | 3,553,660 |
| 2025-09-30 | 37.60 | 37.88 | 37.28 | 37.72 | +0.37% | 5,439,547 |
| 2025-09-29 | 36.40 | 37.80 | 36.40 | 37.58 | +3.58% | 7,275,613 |
| 2025-09-26 | 36.14 | 36.64 | 35.86 | 36.28 | +0.17% | 3,303,527 |
| 2025-09-25 | 36.68 | 36.78 | 36.12 | 36.22 | -1.25% | 4,638,757 |
| 2025-09-24 | 36.88 | 36.88 | 36.42 | 36.68 | +0.38% | 3,533,128 |
| 2025-09-23 | 36.74 | 36.80 | 36.42 | 36.54 | -0.54% | 2,803,952 |
| 2025-09-22 | 36.58 | 36.82 | 35.94 | 36.74 | +0.44% | 5,605,975 |
| 2025-09-19 | 36.82 | 37.04 | 36.40 | 36.58 | -1.24% | 11,289,530 |
| 2025-09-18 | 37.70 | 37.84 | 36.94 | 37.04 | -1.75% | 4,235,981 |
| 2025-09-17 | 37.88 | 37.88 | 37.46 | 37.70 | -0.16% | 4,651,748 |
| 2025-09-16 | 37.92 | 38.06 | 37.60 | 37.76 | -0.42% | 2,941,326 |
| 2025-09-15 | 37.72 | 38.04 | 37.54 | 37.92 | -1.35% | 3,181,101 |
| 2025-09-12 | 38.50 | 38.62 | 38.12 | 38.44 | +1.05% | 4,242,320 |
| 2025-09-11 | 37.92 | 38.16 | 37.66 | 38.04 | -0.16% | 3,119,383 |
| 2025-09-10 | 37.62 | 38.10 | 37.52 | 38.10 | +1.49% | 5,704,254 |
| 2025-09-09 | 37.26 | 37.54 | 37.10 | 37.54 | +0.91% | 4,225,490 |
| 2025-09-08 | 37.00 | 37.28 | 36.90 | 37.20 | +0.59% | 3,345,302 |
| 2025-09-05 | 36.70 | 36.98 | 36.54 | 36.98 | +0.98% | 3,404,548 |
| 2025-09-04 | 36.56 | 36.72 | 36.32 | 36.62 | +0.55% | 2,469,832 |
| 2025-09-03 | 36.92 | 37.14 | 36.32 | 36.42 | -1.41% | 4,497,828 |
| 2025-09-02 | 37.32 | 37.44 | 36.82 | 36.94 | -1.02% | 1,754,263 |
| 2025-09-01 | 36.92 | 37.32 | 36.90 | 37.32 | +1.63% | 2,596,422 |
| 2025-08-29 | 37.00 | 37.22 | 36.70 | 36.72 | -0.49% | 2,741,304 |
| 2025-08-28 | 36.54 | 36.98 | 36.54 | 36.90 | +0.99% | 3,743,313 |
| 2025-08-27 | 36.80 | 36.96 | 36.32 | 36.54 | -0.22% | 3,631,774 |
| 2025-08-26 | 37.36 | 37.36 | 36.56 | 36.62 | -2.03% | 5,771,433 |
| 2025-08-25 | 37.20 | 37.56 | 37.10 | 37.38 | +1.19% | 3,581,328 |
| 2025-08-22 | 37.06 | 37.22 | 36.68 | 36.94 | -0.32% | 4,852,114 |
| 2025-08-21 | 36.92 | 37.28 | 36.80 | 37.06 | +0.71% | 4,057,732 |
| 2025-08-20 | 36.86 | 36.86 | 36.32 | 36.80 | -0.54% | 5,911,178 |
| 2025-08-19 | 36.68 | 37.08 | 36.58 | 37.00 | +0.87% | 4,184,046 |
| 2025-08-18 | 37.30 | 37.80 | 36.68 | 36.68 | -1.77% | 6,273,890 |
| 2025-08-15 | 37.12 | 38.40 | 36.58 | 37.34 | -1.74% | 8,371,578 |
| 2025-08-14 | 38.00 | 38.48 | 37.68 | 38.00 | +0.16% | 3,073,793 |
| 2025-08-13 | 37.58 | 37.94 | 37.04 | 37.94 | +1.44% | 5,653,824 |
| 2025-08-12 | 37.54 | 37.62 | 37.32 | 37.40 | -0.16% | 2,507,338 |
| 2025-08-11 | 37.44 | 37.68 | 37.16 | 37.46 | +0.70% | 3,921,113 |
| 2025-08-08 | 36.98 | 37.32 | 36.80 | 37.20 | +0.59% | 3,384,533 |
| 2025-08-07 | 36.50 | 37.20 | 36.40 | 36.98 | +2.10% | 3,468,385 |
| 2025-08-06 | 36.32 | 36.66 | 35.98 | 36.22 | -0.11% | 3,718,751 |
| 2025-08-05 | 35.50 | 36.48 | 35.50 | 36.26 | +2.14% | 4,000,283 |
| 2025-08-04 | 35.60 | 35.74 | 35.30 | 35.50 | -0.28% | 3,768,069 |
| 2025-08-01 | 36.00 | 36.15 | 35.55 | 35.60 | -1.25% | 3,049,461 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is CK Asset Holdings Ltd's (1113.HK) latest close?
46.88 on 2026-08-07, from the Closelook data lake's daily price record.
What is 1113.HK's 52-week high and low?
52.35 high and 35.86 low over the trailing 52 weeks, as of 2026-08-07.
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 392 daily bars in the Closelook data lake.