CK Asset Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.70	40.82	40.24	40.80	40.80	0.25%	4,414,626
Dec 4, 2025	40.66	40.88	40.38	40.70	40.70	0.30%	2,359,430
Dec 3, 2025	40.50	40.74	40.42	40.58	40.58	-0.93%	2,080,898
Dec 2, 2025	40.88	41.06	40.62	40.96	40.96	0.64%	2,383,139
Dec 1, 2025	40.20	40.82	40.18	40.70	40.70	1.95%	3,410,321
Nov 28, 2025	40.04	40.12	39.60	39.92	39.92	-0.30%	2,420,514
Nov 27, 2025	40.12	40.36	39.74	40.04	40.04	-0.20%	2,599,656
Nov 26, 2025	40.06	40.28	39.86	40.12	40.12	1.16%	2,819,151
Nov 25, 2025	39.94	40.18	39.58	39.66	39.66	0.05%	3,319,061
Nov 24, 2025	39.54	39.64	39.26	39.64	39.64	1.64%	5,885,781
Nov 21, 2025	39.76	39.76	38.94	39.00	39.00	-2.21%	7,411,419
Nov 20, 2025	39.78	39.88	39.30	39.88	39.88	1.48%	3,378,725
Nov 19, 2025	39.62	39.62	39.10	39.30	39.30	-0.35%	3,364,242
Nov 18, 2025	40.36	40.36	39.28	39.44	39.44	-2.57%	3,177,506
Nov 17, 2025	40.70	40.96	40.22	40.48	40.48	-0.59%	2,582,986
Nov 14, 2025	40.58	41.12	40.44	40.72	40.72	-1.50%	3,857,505
Nov 13, 2025	41.44	41.80	40.92	41.34	41.34	-0.14%	3,872,304
Nov 12, 2025	40.60	41.40	40.60	41.40	41.40	2.27%	5,056,334
Nov 11, 2025	39.66	40.48	39.66	40.48	40.48	1.25%	4,368,776
Nov 10, 2025	39.56	39.98	39.44	39.98	39.98	1.37%	6,332,651
Nov 7, 2025	39.64	39.86	39.28	39.44	39.44	-0.50%	2,522,583
Nov 6, 2025	39.56	39.72	39.36	39.64	39.64	0.30%	3,229,046
Nov 5, 2025	39.00	39.52	38.84	39.52	39.52	0.05%	6,483,316
Nov 4, 2025	39.44	39.58	39.22	39.50	39.50	1.02%	5,407,969
Nov 3, 2025	38.44	39.20	38.42	39.10	39.10	1.72%	3,799,551
Oct 31, 2025	38.40	38.64	38.00	38.44	38.44	0.10%	3,918,884
Oct 30, 2025	39.00	39.06	38.28	38.40	38.40	-1.18%	6,598,777
Oct 28, 2025	38.46	39.08	38.46	38.86	38.86	1.15%	5,015,958
Oct 27, 2025	38.26	38.48	38.24	38.42	38.42	0.89%	2,623,723
Oct 24, 2025	38.00	38.48	38.00	38.08	38.08	0.21%	4,475,644
Oct 23, 2025	37.50	38.24	37.50	38.00	38.00	0.37%	2,659,037
Oct 22, 2025	37.96	38.06	37.78	37.86	37.86	-0.26%	4,044,189
Oct 21, 2025	37.94	38.18	37.78	37.96	37.96	0.58%	3,849,427
Oct 20, 2025	37.62	37.96	37.40	37.74	37.74	1.40%	3,198,396
Oct 17, 2025	36.86	37.22	36.74	37.22	37.22	0.43%	7,978,514
Oct 16, 2025	37.28	37.28	36.66	37.06	37.06	-0.59%	2,449,360
Oct 15, 2025	36.78	37.36	36.68	37.28	37.28	1.36%	4,419,251
Oct 14, 2025	37.56	37.78	36.70	36.78	36.78	-2.13%	4,174,366
Oct 13, 2025	37.48	37.58	37.02	37.58	37.58	-2.14%	4,692,771
Oct 10, 2025	38.70	38.88	38.36	38.40	38.40	-0.78%	3,910,708
Oct 9, 2025	37.90	38.70	37.90	38.70	38.70	1.95%	9,878,468
Oct 8, 2025	37.62	37.96	37.30	37.96	37.96	1.39%	3,496,416
Oct 6, 2025	37.96	37.96	37.40	37.44	37.44	-1.53%	2,156,521
Oct 3, 2025	37.90	38.02	37.68	38.02	38.02	0.32%	2,418,615
Oct 2, 2025	38.00	38.20	37.76	37.90	37.90	0.48%	3,553,660
Sep 30, 2025	37.60	37.88	37.28	37.72	37.72	0.37%	5,439,547
Sep 29, 2025	36.40	37.80	36.40	37.58	37.58	3.58%	7,275,613
Sep 26, 2025	36.14	36.64	35.86	36.28	36.28	0.17%	3,303,527
Sep 25, 2025	36.68	36.78	36.12	36.22	36.22	-1.25%	4,638,757
Sep 24, 2025	36.88	36.88	36.42	36.68	36.68	0.38%	3,533,128