Canada markets closed

CK Infrastructure Holdings Limited (1038.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
46.000-0.050 (-0.11%)
At close: 04:08PM HKT
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202446.00046.45045.95046.00046.0002,072,612
Feb 29, 202447.40047.45045.90046.05046.0504,884,328
Feb 28, 202446.45047.65046.45047.40047.4002,801,518
Feb 27, 202445.90046.65045.90046.45046.4502,082,778
Feb 26, 202446.50046.80046.05046.40046.4002,573,091
Feb 23, 202446.60047.10046.60046.80046.8002,438,724
Feb 22, 202446.70047.05046.10046.55046.5502,458,867
Feb 21, 202446.70047.20046.25046.90046.9004,465,493
Feb 20, 202445.80047.05045.80046.80046.8001,755,582
Feb 19, 202445.15046.35045.05046.20046.2001,651,820
Feb 16, 202444.60045.55044.60045.10045.1001,102,492
Feb 15, 202444.50045.00044.10044.60044.6001,950,777
Feb 14, 202444.90044.90043.80044.85044.8502,118,368
Feb 09, 202445.00045.00045.00045.00045.000-
Feb 08, 202446.60047.45045.30045.50045.5003,451,255
Feb 07, 202446.90046.95046.05046.50046.5003,938,700
Feb 06, 202447.25047.45046.05046.80046.8004,804,690
Feb 05, 202446.80048.50046.70047.60047.6005,284,053
Feb 02, 202446.60047.25046.50047.00047.0002,593,595
Feb 01, 202446.50047.00046.15046.50046.5002,119,680
Jan 31, 202446.10046.50045.45046.45046.4503,272,333
Jan 30, 202446.10046.55045.45046.10046.1003,073,634
Jan 29, 202446.05046.75045.60046.10046.1002,374,260
Jan 26, 202446.00046.80045.65046.00046.0003,007,873
Jan 25, 202445.70046.15045.20046.00046.0002,912,138
Jan 24, 202444.80045.75043.75045.70045.7004,779,535
Jan 23, 202443.50045.05043.45044.80044.8003,841,765
Jan 22, 202443.45043.75042.70043.50043.5002,821,922
Jan 19, 202444.45044.45043.05043.45043.4502,338,530
Jan 18, 202442.90044.15042.70044.05044.0502,605,872
Jan 17, 202444.20044.40042.45042.90042.9002,509,849
Jan 16, 202444.35044.90044.30044.40044.4001,713,044
Jan 15, 202443.10043.10043.10043.10043.100-
Jan 12, 202443.25043.40042.90043.25043.250770,423
Jan 11, 202442.75043.55042.20043.35043.3502,415,038
Jan 10, 202443.15043.15042.60042.80042.800731,566
Jan 09, 202443.00043.20042.40042.95042.9501,007,902
Jan 08, 202443.25043.35042.25042.65042.6501,575,603
Jan 05, 202443.40043.40042.60043.25043.2501,406,576
Jan 04, 202443.10043.50042.95043.35043.3501,588,220
Jan 03, 202443.15043.80042.65043.55043.5501,752,786
Jan 02, 202443.25043.60042.70043.55043.5501,429,493
Dec 29, 202343.10043.20042.70043.20043.200998,599
Dec 28, 202342.60043.15042.20043.10043.100994,592
Dec 27, 202342.85043.00042.50042.60042.6001,005,628
Dec 22, 202343.10043.10042.40042.60042.600942,315
Dec 21, 202342.40043.05042.40042.70042.7001,071,262
Dec 20, 202343.30043.45042.55042.85042.8501,501,066
Dec 19, 202343.20043.25042.85043.15043.1501,410,418
Dec 18, 202343.00043.50042.40043.25043.2502,231,056
Dec 15, 202343.40043.40042.05043.25043.2504,488,269
Dec 14, 202340.25043.30040.20043.20043.2006,472,425
Dec 13, 202340.80040.80039.60039.75039.7501,480,524
Dec 12, 202339.35040.95039.35040.80040.8002,196,476
Dec 11, 202339.30040.10039.20039.80039.8001,395,743
Dec 08, 202339.60040.30039.30039.80039.8002,438,826
Dec 07, 202339.15039.40038.70039.30039.3001,401,683
Dec 06, 202338.40039.40038.40039.15039.1501,453,685
Dec 05, 202338.60038.90038.40038.65038.6501,466,992
Dec 04, 202338.10038.80038.10038.60038.6001,335,948
Dec 01, 202338.60038.60037.45037.65037.6502,392,523
Nov 30, 202338.10038.75037.90038.70038.7003,315,969
Nov 29, 202338.90038.90037.80038.10038.1001,306,989
Nov 28, 202338.45038.75038.25038.55038.550850,637
Nov 27, 202338.85038.85038.25038.40038.400679,100
Nov 24, 202338.50039.10038.40038.55038.550472,618
Nov 23, 202338.30039.00038.30038.95038.950531,430
Nov 22, 202338.60038.60038.20038.50038.500427,008
Nov 21, 202338.80039.50038.30038.45038.450916,160
Nov 20, 202338.65038.80038.10038.65038.650958,572
Nov 17, 202338.05038.40037.80038.20038.200730,360
Nov 16, 202338.80038.80038.05038.05038.050895,183
Nov 15, 202337.70038.90037.55038.80038.8002,559,562
Nov 14, 202337.10037.40036.95037.15037.150656,968
Nov 13, 202336.50037.00036.20036.85036.850725,697
Nov 10, 202336.30036.30036.00036.00036.000833,571
Nov 09, 202336.60036.65036.10036.30036.3001,174,847
Nov 08, 202336.80036.85036.20036.60036.6001,193,217
Nov 07, 202337.50037.70036.55036.70036.700896,858
Nov 06, 202338.20038.25037.60037.80037.8001,082,760
Nov 03, 202337.35038.05037.10037.95037.9501,363,980
Nov 02, 202336.60037.15036.60037.05037.050495,824
Nov 01, 202336.30036.60035.90036.45036.450804,419
Oct 31, 202336.50036.85036.00036.25036.2501,367,530
Oct 30, 202336.85036.85036.35036.55036.5501,002,731
Oct 27, 202336.70037.15036.45036.85036.850910,557
Oct 26, 202336.35036.65035.90036.45036.4501,989,559
Oct 25, 202337.10037.30036.30036.40036.400627,707
Oct 24, 202336.20037.10036.15036.70036.7001,146,067
Oct 20, 202336.60036.60036.10036.20036.200920,522
Oct 19, 202337.35037.35036.25036.40036.4001,893,898
Oct 18, 202337.05037.50037.05037.35037.350882,630
Oct 17, 202337.05037.40037.05037.20037.200610,022
Oct 16, 202337.35037.55037.05037.20037.200846,916
Oct 13, 202337.80037.85037.00037.00037.0001,123,615
Oct 12, 202337.90038.00037.60037.85037.850692,234
Oct 11, 202337.10037.70037.10037.40037.4001,030,920
Oct 10, 202337.00037.45037.00037.00037.000922,315
Oct 09, 202336.50036.80036.35036.50036.500745,809
Oct 06, 202336.20037.00036.20036.50036.5001,115,020
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...