Canada Markets open in 8 hrs 43 mins

CK Infrastructure Holdings Limited (1038.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
42.650+0.400 (+0.95%)
As of 11:59AM HKT. Market open.
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202342.40042.70042.25042.65042.650376,587
Mar 30, 202342.15042.65042.00042.25042.250922,984
Mar 29, 202342.50042.70042.05042.25042.250652,613
Mar 28, 202342.60042.60042.00042.40042.400860,116
Mar 27, 202342.25042.75042.00042.30042.300769,862
Mar 24, 202342.20042.65042.05042.25042.250661,266
Mar 23, 202342.05042.30041.55042.25042.2501,915,595
Mar 22, 202341.55042.25041.55041.95041.9501,118,279
Mar 21, 202342.25042.65041.65041.70041.7001,420,556
Mar 20, 202342.65042.65042.05042.25042.2501,396,005
Mar 17, 202343.15043.50042.25042.65042.6507,651,734
Mar 16, 202344.15044.15042.10043.00043.0003,498,030
Mar 15, 202344.00044.20043.40044.00044.0001,943,847
Mar 14, 202342.80043.95042.75043.80043.8002,325,412
Mar 13, 202342.40043.30042.30042.80042.8001,627,895
Mar 10, 202342.25042.65042.10042.35042.3501,386,608
Mar 09, 202342.55042.80042.25042.40042.4001,527,069
Mar 08, 202342.70042.90042.40042.55042.5501,004,921
Mar 07, 202343.10043.60042.85043.15043.150960,230
Mar 06, 202342.25043.20042.25043.10043.1001,415,125
Mar 03, 202342.15042.50042.05042.05042.050757,024
Mar 02, 202341.90042.25041.75041.90041.900727,050
Mar 01, 202341.40042.35041.35042.00042.0001,794,331
Feb 28, 202342.20042.40041.40041.40041.4003,452,582
Feb 27, 202342.20042.40041.55041.70041.7001,050,304
Feb 24, 202342.00042.35041.70042.25042.250768,571
Feb 23, 202342.70042.70042.00042.00042.0001,588,584
Feb 22, 202343.05043.30042.75042.75042.750921,804
Feb 21, 202342.90043.40042.85043.25043.250634,076
Feb 20, 202342.25043.20042.25042.95042.950669,438
Feb 17, 202342.85042.85042.25042.50042.500927,828
Feb 16, 202343.55043.55042.80042.85042.850859,480
Feb 15, 202344.00044.00043.05043.30043.300921,900
Feb 14, 202343.80044.10043.65044.00044.000492,893
Feb 13, 202343.90044.30043.00043.60043.6001,256,913
Feb 10, 202343.70044.80043.70044.15044.150985,282
Feb 09, 202344.25044.50043.90043.95043.950805,054
Feb 08, 202344.15044.40043.80044.30044.300762,484
Feb 07, 202344.10044.40043.50043.90043.900751,580
Feb 06, 202344.25044.60043.75044.05044.050875,103
Feb 03, 202344.50044.75044.10044.70044.7002,122,975
Feb 02, 202344.40044.85044.40044.60044.6001,152,655
Feb 01, 202343.60044.40043.25044.40044.4001,789,993
Jan 31, 202344.35044.40043.30043.55043.5501,545,858
Jan 30, 202344.05044.95044.00044.30044.3001,316,114
Jan 27, 202344.00044.20043.70044.05044.050718,617
Jan 26, 202344.40044.65043.70043.90043.9001,709,042
Jan 20, 202343.70044.05043.40044.00044.0001,121,329
Jan 19, 202343.65043.95043.50043.70043.7001,476,334
Jan 18, 202343.50044.00043.50044.00044.0001,154,644
Jan 17, 202343.75043.75043.30043.70043.7001,326,766
Jan 16, 202342.85043.95042.85043.60043.6001,371,482
Jan 13, 202342.15042.95042.15042.60042.6001,325,667
Jan 12, 202342.35042.50041.85042.15042.1501,597,747
Jan 11, 202342.40042.95042.15042.30042.3001,889,457
Jan 10, 202341.85042.40041.70042.25042.2502,151,809
Jan 09, 202341.10041.90041.10041.55041.5501,678,026
Jan 06, 202342.05042.15040.50040.85040.8502,531,279
Jan 05, 202341.95042.15041.75041.85041.8502,246,754
Jan 04, 202341.15041.75040.90041.70041.7001,151,265
Jan 03, 202340.70041.25040.00041.10041.1001,100,760
Dec 30, 202240.85041.05040.40040.85040.8501,070,985
Dec 29, 202240.05040.70040.05040.70040.7001,191,846
Dec 28, 202240.60041.00040.25040.40040.4003,020,435
Dec 23, 202240.35041.15040.25040.30040.300477,208
Dec 22, 202240.45041.25040.05040.95040.9501,298,900
Dec 21, 202240.65040.65039.85040.20040.2001,254,848
Dec 20, 202239.50040.45039.35040.05040.0501,324,847
Dec 19, 202239.45039.85039.25039.85039.850742,736
Dec 16, 202239.85039.85039.15039.45039.4502,746,279
Dec 15, 202240.20040.20039.35039.60039.6001,160,491
Dec 14, 202239.95040.10039.60039.90039.9002,614,942
Dec 13, 202240.30040.30039.20039.50039.5003,420,178
Dec 12, 202240.55040.95040.00040.15040.1501,296,031
Dec 09, 202239.85040.65039.85040.55040.5501,496,763
Dec 08, 202240.30040.30039.65040.00040.0001,646,428
Dec 07, 202240.40041.10040.05040.15040.1502,631,409
Dec 06, 202239.25040.35039.25040.20040.2004,246,287
Dec 05, 202239.55039.90039.25039.55039.5502,223,629
Dec 02, 202240.15040.30038.90039.45039.4504,004,216
Dec 01, 202239.90040.00039.60039.75039.7502,100,214
Nov 30, 202238.90039.45038.50039.30039.3003,941,128
Nov 29, 202238.75038.95038.35038.90038.9001,729,394
Nov 28, 202238.85038.95037.80038.60038.6001,592,613
Nov 25, 202239.90039.90039.40039.40039.400641,929
Nov 24, 202239.30040.10039.05039.95039.9501,363,912
Nov 23, 202239.30039.65038.75038.85038.8502,671,591
Nov 22, 202239.30039.50038.70038.90038.9001,736,581
Nov 21, 202238.70039.05038.00038.90038.900815,313
Nov 18, 202239.35039.35038.50038.75038.7502,025,483
Nov 17, 202239.80039.90039.05039.35039.3501,683,704
Nov 16, 202238.70040.00038.45039.80039.8002,438,538
Nov 15, 202238.60038.90038.15038.50038.5003,124,816
Nov 14, 202239.35039.35038.05038.45038.4502,177,455
Nov 11, 202238.60039.40038.10038.70038.7003,540,527
Nov 10, 202238.00038.00036.90037.35037.3501,599,907
Nov 09, 202238.50038.85037.80038.00038.0001,251,804
Nov 08, 202238.35038.60038.05038.50038.5001,043,332
Nov 07, 202237.60038.70037.15038.35038.3501,111,222
Nov 04, 202237.00037.85037.00037.55037.5501,766,065
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...