Singapore markets close in 4 hours 31 minutes
Straits Times Index
3,307.54 +10.65 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,413.79 +206.66 (+1.14%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,793.60 +2,367.83 (+4.12%) CMC Crypto 200
1,286.97 +16.22 (+1.28%)
CK Asset Holdings Limited (1113.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:59AM HKT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 34.000 | 34.350 | 33.800 | 33.950 | 33.950 | 2,660,333 |
| 02 May 2024 | 33.650 | 34.100 | 33.400 | 34.000 | 34.000 | 5,931,606 |
| 30 Apr 2024 | 33.500 | 33.900 | 33.350 | 33.650 | 33.650 | 5,845,349 |
| 29 Apr 2024 | 33.500 | 34.150 | 33.200 | 33.500 | 33.500 | 9,637,671 |
| 26 Apr 2024 | 32.950 | 33.550 | 32.650 | 33.400 | 33.400 | 8,101,309 |
| 25 Apr 2024 | 32.300 | 32.950 | 32.000 | 32.750 | 32.750 | 6,682,259 |
| 24 Apr 2024 | 31.900 | 32.350 | 31.400 | 32.250 | 32.250 | 4,247,557 |
| 23 Apr 2024 | 31.600 | 31.850 | 31.400 | 31.650 | 31.650 | 5,524,516 |
| 22 Apr 2024 | 31.250 | 31.950 | 31.200 | 31.450 | 31.450 | 3,165,803 |
| 19 Apr 2024 | 31.100 | 31.200 | 30.700 | 31.100 | 31.100 | 4,247,654 |
| 18 Apr 2024 | 31.050 | 31.550 | 31.050 | 31.150 | 31.150 | 5,154,975 |
| 17 Apr 2024 | 31.300 | 31.500 | 31.150 | 31.300 | 31.300 | 5,580,129 |
| 16 Apr 2024 | 31.500 | 31.600 | 31.150 | 31.300 | 31.300 | 6,505,152 |
| 15 Apr 2024 | 31.750 | 31.900 | 31.500 | 31.750 | 31.750 | 4,569,498 |
| 12 Apr 2024 | 32.200 | 32.200 | 31.700 | 31.850 | 31.850 | 11,224,769 |
| 11 Apr 2024 | 32.000 | 32.400 | 31.500 | 32.300 | 32.300 | 4,517,938 |
| 10 Apr 2024 | 32.650 | 32.750 | 32.400 | 32.600 | 32.600 | 4,972,283 |
| 09 Apr 2024 | 32.500 | 32.800 | 32.300 | 32.450 | 32.450 | 4,757,086 |
| 08 Apr 2024 | 32.300 | 32.700 | 32.000 | 32.450 | 32.450 | 7,390,357 |
| 05 Apr 2024 | 32.050 | 32.500 | 31.700 | 32.350 | 32.350 | 7,351,608 |
| 03 Apr 2024 | 32.500 | 32.550 | 32.150 | 32.200 | 32.200 | 5,839,241 |
| 02 Apr 2024 | 32.450 | 32.900 | 32.250 | 32.450 | 32.450 | 11,646,039 |
| 28 Mar 2024 | 32.300 | 32.600 | 32.000 | 32.200 | 32.200 | 9,548,290 |
| 27 Mar 2024 | 32.050 | 32.350 | 32.000 | 32.300 | 32.300 | 10,429,109 |
| 26 Mar 2024 | 32.850 | 32.850 | 32.000 | 32.100 | 32.100 | 15,242,903 |
| 25 Mar 2024 | 32.850 | 33.350 | 32.450 | 32.550 | 32.550 | 12,507,664 |
| 22 Mar 2024 | 34.150 | 34.250 | 32.100 | 32.850 | 32.850 | 44,666,495 |
| 21 Mar 2024 | 36.300 | 37.050 | 36.250 | 36.800 | 36.800 | 4,491,420 |
| 20 Mar 2024 | 35.750 | 36.000 | 35.600 | 35.800 | 35.800 | 2,795,548 |
| 19 Mar 2024 | 36.300 | 36.600 | 35.650 | 35.700 | 35.700 | 4,476,545 |
| 18 Mar 2024 | 37.200 | 37.300 | 36.350 | 36.600 | 36.600 | 3,289,793 |
| 15 Mar 2024 | 37.850 | 38.100 | 37.350 | 37.400 | 37.400 | 21,629,337 |
| 14 Mar 2024 | 37.800 | 38.400 | 37.550 | 37.850 | 37.850 | 4,657,634 |
| 13 Mar 2024 | 37.550 | 38.050 | 37.550 | 37.850 | 37.850 | 4,782,288 |
| 12 Mar 2024 | 36.850 | 37.850 | 36.800 | 37.800 | 37.800 | 5,344,476 |
| 11 Mar 2024 | 36.300 | 37.000 | 36.100 | 36.600 | 36.600 | 2,823,390 |
| 08 Mar 2024 | 35.750 | 36.650 | 35.750 | 36.350 | 36.350 | 4,628,554 |
| 07 Mar 2024 | 35.750 | 36.200 | 35.600 | 35.750 | 35.750 | 3,717,640 |
| 06 Mar 2024 | 35.500 | 36.200 | 35.500 | 35.850 | 35.850 | 2,332,214 |
| 05 Mar 2024 | 36.300 | 36.700 | 35.350 | 35.600 | 35.600 | 6,809,880 |
| 04 Mar 2024 | 35.950 | 37.200 | 35.900 | 36.750 | 36.750 | 8,939,337 |
| 01 Mar 2024 | 35.900 | 36.050 | 35.300 | 35.650 | 35.650 | 8,735,464 |
| 29 Feb 2024 | 36.350 | 36.850 | 36.050 | 36.150 | 36.150 | 8,994,880 |
| 28 Feb 2024 | 36.650 | 38.050 | 36.450 | 36.650 | 36.650 | 12,362,652 |
| 27 Feb 2024 | 36.450 | 36.800 | 36.100 | 36.650 | 36.650 | 5,203,088 |
| 26 Feb 2024 | 36.450 | 36.750 | 36.200 | 36.500 | 36.500 | 3,060,965 |
| 23 Feb 2024 | 36.000 | 36.850 | 36.000 | 36.550 | 36.550 | 6,224,709 |
| 22 Feb 2024 | 36.200 | 36.200 | 35.550 | 36.200 | 36.200 | 6,158,678 |
| 21 Feb 2024 | 35.150 | 36.300 | 35.150 | 36.000 | 36.000 | 5,840,487 |
| 20 Feb 2024 | 35.450 | 35.850 | 35.150 | 35.450 | 35.450 | 4,346,010 |
| 19 Feb 2024 | 36.000 | 36.100 | 35.450 | 35.550 | 35.550 | 1,896,006 |
| 16 Feb 2024 | 35.500 | 36.100 | 35.150 | 36.000 | 36.000 | 2,697,697 |
| 15 Feb 2024 | 35.050 | 35.550 | 34.950 | 35.350 | 35.350 | 1,964,756 |
| 14 Feb 2024 | 34.950 | 35.400 | 34.500 | 35.300 | 35.300 | 2,558,271 |
| 09 Feb 2024 | 35.100 | 35.100 | 35.100 | 35.100 | 35.100 | - |
| 08 Feb 2024 | 35.850 | 36.000 | 35.250 | 35.400 | 35.400 | 2,317,896 |
| 07 Feb 2024 | 35.700 | 36.250 | 35.700 | 35.750 | 35.750 | 3,343,288 |
| 06 Feb 2024 | 35.100 | 35.900 | 34.850 | 35.700 | 35.700 | 3,969,466 |
| 05 Feb 2024 | 35.050 | 35.400 | 34.550 | 35.100 | 35.100 | 3,556,164 |
| 02 Feb 2024 | 35.250 | 36.250 | 35.200 | 35.450 | 35.450 | 1,855,101 |
| 01 Feb 2024 | 35.250 | 35.300 | 34.650 | 35.100 | 35.100 | 4,398,785 |
| 31 Jan 2024 | 35.550 | 36.000 | 34.900 | 35.250 | 35.250 | 6,293,161 |
| 30 Jan 2024 | 36.000 | 36.000 | 35.250 | 35.450 | 35.450 | 3,996,517 |
| 29 Jan 2024 | 35.800 | 36.600 | 35.800 | 36.250 | 36.250 | 4,374,819 |
| 26 Jan 2024 | 35.700 | 36.600 | 35.700 | 35.900 | 35.900 | 2,970,253 |
| 25 Jan 2024 | 35.600 | 35.950 | 35.150 | 35.750 | 35.750 | 3,484,959 |
| 24 Jan 2024 | 35.000 | 35.600 | 34.650 | 35.550 | 35.550 | 4,265,384 |
| 23 Jan 2024 | 34.650 | 35.400 | 34.650 | 35.000 | 35.000 | 3,521,295 |
| 22 Jan 2024 | 35.300 | 35.400 | 34.150 | 34.550 | 34.550 | 5,976,103 |
| 19 Jan 2024 | 35.100 | 35.600 | 34.900 | 35.300 | 35.300 | 5,433,772 |
| 18 Jan 2024 | 35.250 | 35.400 | 34.950 | 35.150 | 35.150 | 6,389,055 |
| 17 Jan 2024 | 36.750 | 36.850 | 35.250 | 35.400 | 35.400 | 7,649,218 |
| 16 Jan 2024 | 37.500 | 37.750 | 36.800 | 36.900 | 36.900 | 3,357,182 |
| 15 Jan 2024 | 37.850 | 37.850 | 37.850 | 37.850 | 37.850 | - |
| 12 Jan 2024 | 37.650 | 38.100 | 37.400 | 37.800 | 37.800 | 2,088,875 |
| 11 Jan 2024 | 37.300 | 38.200 | 37.150 | 38.050 | 38.050 | 4,524,720 |
| 10 Jan 2024 | 37.000 | 37.350 | 37.000 | 37.300 | 37.300 | 1,994,757 |
| 09 Jan 2024 | 37.550 | 37.800 | 37.050 | 37.050 | 37.050 | 3,679,051 |
| 08 Jan 2024 | 37.950 | 38.100 | 37.350 | 37.450 | 37.450 | 3,676,543 |
| 05 Jan 2024 | 38.300 | 38.500 | 37.850 | 37.950 | 37.950 | 2,260,383 |
| 04 Jan 2024 | 38.350 | 38.400 | 37.900 | 38.200 | 38.200 | 2,426,258 |
| 03 Jan 2024 | 38.350 | 38.550 | 37.850 | 38.450 | 38.450 | 2,665,740 |
| 02 Jan 2024 | 38.800 | 39.350 | 38.250 | 38.500 | 38.500 | 1,857,964 |
| 29 Dec 2023 | 39.450 | 39.450 | 38.900 | 39.200 | 39.200 | 2,444,388 |
| 28 Dec 2023 | 38.700 | 39.550 | 38.250 | 39.350 | 39.350 | 4,619,958 |
| 27 Dec 2023 | 38.050 | 38.650 | 37.950 | 38.450 | 38.450 | 2,155,578 |
| 22 Dec 2023 | 38.450 | 38.750 | 37.700 | 38.000 | 38.000 | 3,241,433 |
| 21 Dec 2023 | 37.350 | 38.400 | 37.300 | 38.200 | 38.200 | 2,618,207 |
| 20 Dec 2023 | 37.350 | 38.150 | 37.150 | 38.050 | 38.050 | 4,936,359 |
| 19 Dec 2023 | 37.650 | 37.650 | 37.000 | 37.150 | 37.150 | 6,257,063 |
| 18 Dec 2023 | 38.200 | 38.400 | 37.650 | 38.350 | 38.350 | 3,773,424 |
| 15 Dec 2023 | 38.500 | 39.050 | 38.150 | 38.500 | 38.500 | 10,228,124 |
| 14 Dec 2023 | 37.900 | 38.300 | 37.750 | 38.050 | 38.050 | 5,558,769 |
| 13 Dec 2023 | 37.300 | 37.650 | 37.200 | 37.400 | 37.400 | 2,694,780 |
| 12 Dec 2023 | 37.400 | 37.700 | 37.200 | 37.500 | 37.500 | 3,089,589 |
| 11 Dec 2023 | 36.950 | 37.500 | 36.950 | 37.500 | 37.500 | 3,082,274 |
| 08 Dec 2023 | 37.750 | 37.850 | 37.300 | 37.450 | 37.450 | 2,707,436 |
| 07 Dec 2023 | 37.450 | 37.650 | 37.050 | 37.350 | 37.350 | 3,865,748 |
| 06 Dec 2023 | 37.400 | 37.950 | 37.300 | 37.800 | 37.800 | 3,368,644 |
| 05 Dec 2023 | 38.400 | 38.400 | 37.200 | 37.400 | 37.400 | 3,245,754 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.