Canada Markets closed

CK Infrastructure Holdings Limited (1038.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
54.300-0.550 (-1.00%)
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022------
May 19, 202254.50054.85053.95054.30054.3002,086,850
May 18, 202254.50055.00054.50054.85054.8501,968,583
May 17, 202255.50055.75054.80054.90054.9001,415,170
May 16, 202255.10055.25054.30055.20055.2002,262,797
May 13, 202253.70055.15053.65055.15055.1504,037,259
May 12, 202253.70053.70053.10053.60053.6001,831,857
May 11, 202253.15053.70052.80053.40053.4002,069,430
May 10, 202252.50053.20051.65053.00053.0002,068,854
May 06, 202253.00053.30052.50052.75052.7501,195,597
May 05, 202253.40053.80053.25053.50053.500736,587
May 04, 202252.00053.30052.00053.25053.2501,131,151
May 03, 202252.10052.40050.20052.00052.0001,821,075
Apr 29, 202253.35053.65052.30052.85052.8502,871,802
Apr 28, 202253.50053.80053.10053.80053.8001,461,187
Apr 27, 202253.70054.00053.10053.55053.5501,389,370
Apr 26, 202253.55054.20053.30053.80053.8001,439,036
Apr 25, 202253.70054.20053.00054.00054.0001,615,127
Apr 22, 202254.00054.05053.50054.00054.000590,853
Apr 21, 202253.85054.30053.50054.30054.3001,067,333
Apr 20, 202253.50053.80053.00053.80053.800828,502
Apr 19, 202254.00054.00053.10053.50053.5001,696,058
Apr 14, 202253.35053.85053.25053.50053.5001,297,695
Apr 13, 202253.60053.70053.15053.70053.700902,417
Apr 12, 202253.25053.70053.25053.35053.3501,241,751
Apr 11, 202253.85053.95053.10053.25053.2501,248,865
Apr 08, 202253.70053.80053.25053.80053.8001,115,393
Apr 07, 202253.35053.65053.10053.50053.500859,751
Apr 06, 202253.95054.00053.00053.35053.3501,295,948
Apr 04, 202253.95053.95053.25053.60053.6001,212,207
Apr 01, 202252.30053.95052.30053.95053.9503,407,359
Mar 31, 202253.25053.55052.15052.45052.4501,387,582
Mar 30, 202253.30053.85053.00053.30053.3001,258,840
Mar 29, 202253.30054.35052.65053.20053.2001,721,091
Mar 28, 202253.10053.25052.15052.80052.800890,700
Mar 25, 202253.00053.20052.50053.10053.1001,099,021
Mar 24, 202251.50053.00051.50053.00053.0001,929,348
Mar 23, 202251.20052.00051.20051.95051.9501,442,856
Mar 22, 202251.80052.00051.10051.20051.2001,427,635
Mar 21, 202250.95051.80050.95051.80051.8001,924,198
Mar 18, 202251.40052.15050.95051.25051.2509,037,912
Mar 17, 202251.00051.65050.15051.40051.4002,971,958
Mar 16, 202250.60051.25049.55050.15050.1503,195,326
Mar 15, 202252.20052.60049.65050.45050.4504,248,095
Mar 14, 202252.10052.55051.20052.50052.5003,680,044
Mar 11, 202252.05052.60051.00052.10052.1002,521,339
Mar 10, 202251.05052.70050.80052.50052.5002,371,558
Mar 09, 202252.60052.90050.00050.75050.7503,271,465
Mar 08, 202251.90052.50051.60052.45052.4503,527,750
Mar 07, 202250.40051.75049.30051.60051.6005,963,528
Mar 04, 202248.00050.40047.35050.25050.2506,189,427
Mar 03, 202247.05047.95047.05047.85047.8501,368,723
Mar 02, 202247.90047.95047.10047.15047.1501,727,513
Mar 01, 202248.20048.40047.85048.00048.0001,578,839
Feb 28, 202249.40049.45048.25048.50048.5003,793,122
Feb 25, 202248.55049.50048.25049.45049.4502,305,189
Feb 24, 202248.50048.85047.90048.50048.5002,423,426
Feb 23, 202249.20049.20048.60048.85048.8501,038,656
Feb 22, 202249.70050.20048.90049.15049.1501,322,628
Feb 21, 202250.90050.90049.80050.20050.2001,294,535
Feb 18, 202250.35050.90050.15050.90050.9001,048,432
Feb 17, 202250.50050.90050.15050.85050.8501,290,588
Feb 16, 202251.05051.05050.00050.40050.4001,079,122
Feb 15, 202251.20051.20050.20050.55050.5501,503,793
Feb 14, 202251.20051.20050.35050.95050.9502,057,757
Feb 11, 202250.25051.00050.10051.00051.0002,659,330
Feb 10, 202249.85050.10049.50050.10050.1001,816,563
Feb 09, 202249.65049.70049.15049.70049.7001,578,407
Feb 08, 202248.30049.10048.30049.05049.0501,174,805
Feb 07, 202248.60048.75048.30048.50048.500918,075
Feb 04, 202247.90048.75047.80048.65048.6502,504,450
Jan 31, 202248.10048.10048.10048.10048.100-
Jan 28, 202248.95049.15048.10048.25048.2502,079,572
Jan 27, 202248.75049.00048.30048.80048.8001,253,790
Jan 26, 202248.85048.90048.25048.75048.750728,865
Jan 25, 202249.20049.20048.20048.60048.6001,344,146
Jan 24, 202249.10049.45048.80049.45049.4501,340,534
Jan 21, 202249.40049.40048.80049.05049.0501,105,250
Jan 20, 202249.25049.25048.85049.15049.150887,932
Jan 19, 202248.90049.00048.55049.00049.000830,844
Jan 18, 202249.00049.00048.40049.00049.000556,575
Jan 17, 202249.00049.00048.55049.00049.000492,681
Jan 14, 202249.00049.35048.75049.00049.0001,026,303
Jan 13, 202248.55048.85048.40048.80048.800587,048
Jan 12, 202248.30048.80048.15048.55048.5501,324,774
Jan 11, 202248.90049.00048.20048.35048.3501,742,366
Jan 10, 202249.00049.20048.60048.85048.850514,087
Jan 07, 202248.90049.15048.40048.90048.900886,869
Jan 06, 202249.20049.20047.80048.90048.900991,632
Jan 05, 202249.10049.55048.80049.00049.0001,418,488
Jan 04, 202249.85049.85048.85048.95048.9501,081,047
Jan 03, 202249.65049.95049.20049.55049.550638,242
Dec 31, 202149.50049.65048.70049.65049.6501,313,120
Dec 30, 202149.20049.60049.10049.50049.5001,245,498
Dec 29, 202149.30049.30048.85049.10049.100412,609
Dec 28, 202148.55049.35048.30049.15049.1501,512,556
Dec 24, 202148.45048.45048.45048.45048.450-
Dec 23, 202146.85047.80046.85047.80047.8001,010,986
Dec 22, 202147.05047.50047.00047.45047.450944,024
Dec 21, 202147.30047.80047.15047.25047.250902,740
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...