Mail

1038.HK - CK Infrastructure Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	43.000	43.750	42.900	42.950	42.950	537,625
Jun 01, 2023	43.300	43.300	42.550	43.000	43.000	1,432,996
May 31, 2023	42.950	43.500	42.900	43.300	43.300	4,109,993
May 30, 2023	43.000	43.200	42.350	42.900	42.900	1,535,603
May 29, 2023	42.850	43.500	42.750	43.200	43.200	1,309,067
May 25, 2023	41.850	43.000	41.750	42.850	42.850	2,044,406
May 24, 2023	41.500	42.300	41.250	42.200	42.200	1,261,589
May 23, 2023	42.500	42.600	41.150	41.250	41.250	3,267,182
May 22, 2023	44.000	44.150	42.250	42.450	42.450	3,071,089
May 22, 2023	1.83 Dividend
May 19, 2023	46.550	46.550	46.050	46.100	44.270	2,024,462
May 18, 2023	46.800	46.800	46.400	46.550	44.702	1,312,907
May 17, 2023	46.500	46.650	46.300	46.600	44.750	1,125,676
May 16, 2023	46.650	47.200	46.500	46.700	44.846	1,161,699
May 15, 2023	46.550	46.700	46.450	46.700	44.846	1,050,863
May 12, 2023	46.650	46.700	46.350	46.550	44.702	1,347,840
May 11, 2023	46.650	47.000	45.750	46.750	44.894	1,353,380
May 10, 2023	46.700	46.700	46.300	46.550	44.702	1,112,904
May 09, 2023	46.750	46.800	46.200	46.500	44.654	1,789,222
May 08, 2023	46.850	47.300	46.500	46.750	44.894	2,196,056
May 05, 2023	46.200	46.750	45.850	46.750	44.894	1,037,575
May 04, 2023	45.400	46.400	45.100	46.150	44.318	1,370,860
May 03, 2023	44.900	45.350	44.850	45.100	43.310	847,046
May 02, 2023	44.650	45.300	44.650	45.200	43.406	1,085,382
Apr 28, 2023	44.400	44.700	44.400	44.600	42.830	990,862
Apr 27, 2023	43.950	44.500	43.950	44.450	42.685	525,174
Apr 26, 2023	43.650	44.400	43.650	44.150	42.397	775,310
Apr 25, 2023	43.900	44.000	43.550	43.650	41.917	750,027
Apr 24, 2023	43.950	44.050	43.650	43.900	42.157	574,772
Apr 21, 2023	44.100	44.400	43.600	43.850	42.109	601,034
Apr 20, 2023	43.850	43.850	43.550	43.700	41.965	567,087
Apr 19, 2023	44.100	44.150	43.700	43.850	42.109	690,831
Apr 18, 2023	44.150	44.550	43.700	43.800	42.061	861,092
Apr 17, 2023	44.100	44.650	43.750	44.500	42.734	883,997
Apr 14, 2023	44.000	44.150	43.900	44.150	42.397	706,240
Apr 13, 2023	43.750	43.900	43.350	43.900	42.157	757,414
Apr 12, 2023	43.550	43.850	43.450	43.750	42.013	949,760
Apr 11, 2023	43.600	43.950	43.050	43.350	41.629	1,407,038
Apr 06, 2023	42.550	43.150	42.450	43.150	41.437	740,572
Apr 04, 2023	42.400	43.000	42.400	42.600	40.909	637,834
Apr 03, 2023	42.700	43.150	42.400	42.700	41.005	811,229
Mar 31, 2023	42.400	42.850	42.250	42.700	41.005	1,181,250
Mar 30, 2023	42.150	42.650	42.000	42.250	40.573	922,984
Mar 29, 2023	42.500	42.700	42.050	42.250	40.573	652,613
Mar 28, 2023	42.600	42.600	42.000	42.400	40.717	860,116
Mar 27, 2023	42.250	42.750	42.000	42.300	40.621	769,862
Mar 24, 2023	42.200	42.650	42.050	42.250	40.573	661,266
Mar 23, 2023	42.050	42.300	41.550	42.250	40.573	1,915,595
Mar 22, 2023	41.550	42.250	41.550	41.950	40.285	1,118,279
Mar 21, 2023	42.250	42.650	41.650	41.700	40.045	1,420,556
Mar 20, 2023	42.650	42.650	42.050	42.250	40.573	1,396,005
Mar 17, 2023	43.150	43.500	42.250	42.650	40.957	7,651,734
Mar 16, 2023	44.150	44.150	42.100	43.000	41.293	3,498,030
Mar 15, 2023	44.000	44.200	43.400	44.000	42.253	1,943,847
Mar 14, 2023	42.800	43.950	42.750	43.800	42.061	2,325,412
Mar 13, 2023	42.400	43.300	42.300	42.800	41.101	1,627,895
Mar 10, 2023	42.250	42.650	42.100	42.350	40.669	1,386,608
Mar 09, 2023	42.550	42.800	42.250	42.400	40.717	1,527,069
Mar 08, 2023	42.700	42.900	42.400	42.550	40.861	1,004,921
Mar 07, 2023	43.100	43.600	42.850	43.150	41.437	960,230
Mar 06, 2023	42.250	43.200	42.250	43.100	41.389	1,415,125
Mar 03, 2023	42.150	42.500	42.050	42.050	40.381	757,024
Mar 02, 2023	41.900	42.250	41.750	41.900	40.237	727,050
Mar 01, 2023	41.400	42.350	41.350	42.000	40.333	1,794,331
Feb 28, 2023	42.200	42.400	41.400	41.400	39.757	3,452,582
Feb 27, 2023	42.200	42.400	41.550	41.700	40.045	1,050,304
Feb 24, 2023	42.000	42.350	41.700	42.250	40.573	768,571
Feb 23, 2023	42.700	42.700	42.000	42.000	40.333	1,588,584
Feb 22, 2023	43.050	43.300	42.750	42.750	41.053	921,804
Feb 21, 2023	42.900	43.400	42.850	43.250	41.533	634,076
Feb 20, 2023	42.250	43.200	42.250	42.950	41.245	669,438
Feb 17, 2023	42.850	42.850	42.250	42.500	40.813	927,828
Feb 16, 2023	43.550	43.550	42.800	42.850	41.149	859,480
Feb 15, 2023	44.000	44.000	43.050	43.300	41.581	921,900
Feb 14, 2023	43.800	44.100	43.650	44.000	42.253	492,893
Feb 13, 2023	43.900	44.300	43.000	43.600	41.869	1,256,913
Feb 10, 2023	43.700	44.800	43.700	44.150	42.397	985,282
Feb 09, 2023	44.250	44.500	43.900	43.950	42.205	805,054
Feb 08, 2023	44.150	44.400	43.800	44.300	42.541	762,484
Feb 07, 2023	44.100	44.400	43.500	43.900	42.157	751,580
Feb 06, 2023	44.250	44.600	43.750	44.050	42.301	875,103
Feb 03, 2023	44.500	44.750	44.100	44.700	42.926	2,122,975
Feb 02, 2023	44.400	44.850	44.400	44.600	42.830	1,152,655
Feb 01, 2023	43.600	44.400	43.250	44.400	42.637	1,789,993
Jan 31, 2023	44.350	44.400	43.300	43.550	41.821	1,545,858
Jan 30, 2023	44.050	44.950	44.000	44.300	42.541	1,316,114
Jan 27, 2023	44.000	44.200	43.700	44.050	42.301	718,617
Jan 26, 2023	44.400	44.650	43.700	43.900	42.157	1,709,042
Jan 20, 2023	43.700	44.050	43.400	44.000	42.253	1,121,329
Jan 19, 2023	43.650	43.950	43.500	43.700	41.965	1,476,334
Jan 18, 2023	43.500	44.000	43.500	44.000	42.253	1,154,644
Jan 17, 2023	43.750	43.750	43.300	43.700	41.965	1,326,766
Jan 16, 2023	42.850	43.950	42.850	43.600	41.869	1,371,482
Jan 13, 2023	42.150	42.950	42.150	42.600	40.909	1,325,667
Jan 12, 2023	42.350	42.500	41.850	42.150	40.477	1,597,747
Jan 11, 2023	42.400	42.950	42.150	42.300	40.621	1,889,457
Jan 10, 2023	41.850	42.400	41.700	42.250	40.573	2,151,809
Jan 09, 2023	41.100	41.900	41.100	41.550	39.901	1,678,026
Jan 06, 2023	42.050	42.150	40.500	40.850	39.228	2,531,279
Jan 05, 2023	41.950	42.150	41.750	41.850	40.189	2,246,754
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...