Canada markets close in 3 hours 5 minutes

CK Infrastructure Holdings Limited (1038.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
51.900+0.450 (+0.87%)
At close: 04:08PM HKT
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 202451.55052.30051.25051.90051.9003,206,294
Jul 23, 202451.50051.70050.70051.45051.4502,756,071
Jul 22, 202450.50051.75050.40051.50051.5002,582,143
Jul 19, 202450.60051.05050.30050.85050.8502,934,781
Jul 18, 202449.55051.30049.25051.05051.0503,530,297
Jul 17, 202447.85049.75047.85049.60049.6003,297,637
Jul 16, 202448.25048.65047.65048.05048.0502,099,978
Jul 15, 202449.30049.30048.40048.90048.9002,767,435
Jul 12, 202447.70049.75047.70049.25049.2507,626,441
Jul 11, 202445.45046.60045.35046.30046.3003,124,524
Jul 10, 202444.90046.05044.75045.10045.1002,001,630
Jul 09, 202444.35045.15044.20044.90044.9002,080,174
Jul 08, 202444.05044.70043.95044.60044.6001,129,144
Jul 05, 2024------
Jul 04, 202444.15044.35043.70044.00044.000393,105
Jul 03, 202444.40044.40043.65043.95043.950786,472
Jul 02, 202444.10044.75043.70043.95043.9501,511,374
Jun 28, 202442.90044.55042.90044.10044.1001,515,726
Jun 27, 202443.30043.85043.10043.15043.1502,325,755
Jun 26, 202442.50043.80042.20043.75043.7502,050,942
Jun 25, 202442.90042.90042.05042.50042.5001,608,103
Jun 24, 202442.70042.90042.35042.90042.900961,499
Jun 21, 202443.00043.50042.20042.60042.6002,857,052
Jun 20, 202443.75043.90043.55043.55043.550595,921
Jun 19, 202443.25043.95043.25043.75043.750665,825
Jun 18, 202443.75043.75043.15043.65043.6501,137,065
Jun 17, 202443.25043.90043.00043.45043.4501,133,989
Jun 14, 202444.05044.05043.55043.65043.650879,460
Jun 13, 202443.70044.30043.70044.05044.0501,714,085
Jun 12, 202444.05044.70043.50043.55043.5501,905,796
Jun 11, 202445.00045.25044.15044.20044.2002,395,743
Jun 07, 202444.85045.80044.85045.60045.6001,657,410
Jun 06, 202445.35045.60044.60044.80044.8001,286,692
Jun 05, 202445.15045.55044.90045.05045.0501,746,053
Jun 04, 202445.60045.75045.05045.15045.1501,485,845
Jun 03, 202445.45046.55045.45045.75045.7503,220,631
May 31, 202444.50045.60044.50045.10045.1004,378,902
May 30, 202444.80044.95044.35044.50044.5001,700,042
May 29, 202446.00046.15044.45044.80044.8001,947,108
May 28, 202445.00046.65045.00046.25046.2503,263,847
May 27, 202444.95045.30044.50045.05045.0501,135,732
May 27, 20241.85 Dividend
May 24, 202447.00047.20046.60046.75044.9001,655,384
May 23, 202447.25047.55047.10047.25045.3801,246,187
May 22, 202447.40047.65047.10047.50045.6201,853,598
May 21, 202447.40047.55046.95047.25045.3801,060,220
May 20, 202447.80047.80047.10047.35045.476872,533
May 17, 202447.40047.70046.95047.35045.4761,167,117
May 16, 202448.05048.05046.90047.30045.4282,216,076
May 14, 202447.80048.00047.20047.35045.4761,878,872
May 13, 202446.85047.95046.85047.95046.0532,687,100
May 10, 202445.80047.10045.20047.00045.1402,871,566
May 09, 202445.00045.70045.00045.60043.796650,406
May 08, 202445.25045.85045.10045.20043.4112,126,503
May 07, 202444.80045.20044.65045.15043.3631,146,233
May 06, 202444.30044.75044.10044.70042.9311,294,704
May 03, 202444.95044.95043.90044.30042.5471,107,972
May 02, 202444.00044.95044.00044.30042.547918,491
Apr 30, 202444.25045.00044.25044.30042.5471,094,741
Apr 29, 202444.80045.15044.45044.55042.7871,546,234
Apr 26, 202444.80045.20044.60044.80043.0272,211,428
Apr 25, 202444.50045.00044.10044.65042.8831,160,075
Apr 24, 202443.60044.45043.55044.35042.5951,201,851
Apr 23, 202443.65043.90043.40043.70041.9712,975,096
Apr 22, 202442.90043.55042.90043.45041.7312,267,327
Apr 19, 202442.55042.65042.00042.60040.9141,739,741
Apr 18, 202443.30043.35042.40042.55040.8662,148,287
Apr 17, 202443.00043.50042.60043.30041.5871,582,427
Apr 16, 202443.60043.60042.40042.60040.9142,410,430
Apr 15, 202444.80044.80042.50043.45041.7312,927,450
Apr 12, 202446.10046.10044.35044.50042.7393,044,027
Apr 11, 202445.35046.35045.25046.15044.3241,198,969
Apr 10, 202446.35046.55045.80046.25044.4201,325,635
Apr 09, 202445.95046.60045.35045.70043.892961,894
Apr 08, 202446.05046.15045.15045.35043.5551,359,276
Apr 05, 202446.00046.25045.70046.05044.2281,350,180
Apr 03, 202446.45046.45045.90046.05044.2281,189,940
Apr 02, 202446.10047.00046.10046.40044.5642,834,712
Mar 28, 202445.85046.15045.70045.80043.988795,400
Mar 27, 202446.45046.45045.80045.80043.9881,696,937
Mar 26, 202447.15047.40046.30046.45044.6121,546,573
Mar 25, 202446.65047.45046.05047.20045.3321,724,479
Mar 22, 202445.90046.75044.50046.60044.7563,456,898
Mar 21, 202445.85046.45045.75045.90044.0843,033,867
Mar 20, 202445.70046.15045.50045.50043.699882,633
Mar 19, 202445.50046.65045.25045.90044.0841,835,835
Mar 18, 202446.45046.45045.80045.80043.988917,795
Mar 15, 202446.35046.35045.50046.20044.3729,139,161
Mar 14, 202446.35046.70045.40046.35044.5161,633,668
Mar 13, 202445.40046.50045.00046.35044.5161,570,491
Mar 12, 202445.45045.75045.25045.40043.6031,632,531
Mar 11, 202445.40045.95045.05045.40043.6031,829,494
Mar 08, 202445.95046.60045.50045.50043.6991,463,163
Mar 07, 202446.00046.15045.85046.10044.2761,781,867
Mar 06, 202445.25046.05045.25046.00044.1802,868,145
Mar 05, 202446.10046.10045.35045.75043.9401,504,628
Mar 04, 202446.30046.50045.90046.15044.3241,859,013
Mar 01, 202446.00046.45045.95046.00044.1802,072,612
Feb 29, 202447.40047.45045.90046.05044.2284,884,328
Feb 28, 202446.45047.65046.45047.40045.5242,801,518
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...