CK Infrastructure Holdings Limited (1038.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2022 | - | - | - | - | - | - |
| Dec 02, 2022 | 40.150 | 40.300 | 38.900 | 39.450 | 39.450 | 4,004,216 |
| Dec 01, 2022 | 39.900 | 40.000 | 39.600 | 39.750 | 39.750 | 2,100,214 |
| Nov 30, 2022 | 38.900 | 39.450 | 38.500 | 39.300 | 39.300 | 3,941,128 |
| Nov 29, 2022 | 38.750 | 38.950 | 38.350 | 38.900 | 38.900 | 1,729,394 |
| Nov 28, 2022 | 38.850 | 38.950 | 37.800 | 38.600 | 38.600 | 1,592,613 |
| Nov 25, 2022 | 39.900 | 39.900 | 39.400 | 39.400 | 39.400 | 641,929 |
| Nov 24, 2022 | 39.300 | 40.100 | 39.050 | 39.950 | 39.950 | 1,363,912 |
| Nov 23, 2022 | 39.300 | 39.650 | 38.750 | 38.850 | 38.850 | 2,671,591 |
| Nov 22, 2022 | 39.300 | 39.500 | 38.700 | 38.900 | 38.900 | 1,736,581 |
| Nov 21, 2022 | 38.700 | 39.050 | 38.000 | 38.900 | 38.900 | 815,313 |
| Nov 18, 2022 | 39.350 | 39.350 | 38.500 | 38.750 | 38.750 | 2,025,483 |
| Nov 17, 2022 | 39.800 | 39.900 | 39.050 | 39.350 | 39.350 | 1,683,704 |
| Nov 16, 2022 | 38.700 | 40.000 | 38.450 | 39.800 | 39.800 | 2,438,538 |
| Nov 15, 2022 | 38.600 | 38.900 | 38.150 | 38.500 | 38.500 | 3,124,816 |
| Nov 14, 2022 | 39.350 | 39.350 | 38.050 | 38.450 | 38.450 | 2,177,455 |
| Nov 11, 2022 | 38.600 | 39.400 | 38.100 | 38.700 | 38.700 | 3,540,527 |
| Nov 10, 2022 | 38.000 | 38.000 | 36.900 | 37.350 | 37.350 | 1,599,907 |
| Nov 09, 2022 | 38.500 | 38.850 | 37.800 | 38.000 | 38.000 | 1,251,804 |
| Nov 08, 2022 | 38.350 | 38.600 | 38.050 | 38.500 | 38.500 | 1,043,332 |
| Nov 07, 2022 | 37.600 | 38.700 | 37.150 | 38.350 | 38.350 | 1,111,222 |
| Nov 04, 2022 | 37.000 | 37.850 | 37.000 | 37.550 | 37.550 | 1,766,065 |
| Nov 03, 2022 | 37.500 | 37.750 | 37.150 | 37.300 | 37.300 | 1,114,411 |
| Nov 02, 2022 | 37.500 | 38.650 | 37.150 | 38.300 | 38.300 | 1,197,766 |
| Nov 01, 2022 | 37.700 | 37.950 | 37.150 | 37.600 | 37.600 | 1,429,891 |
| Oct 31, 2022 | 37.900 | 38.350 | 37.000 | 37.300 | 37.300 | 2,404,604 |
| Oct 28, 2022 | 38.350 | 39.400 | 37.650 | 38.000 | 38.000 | 3,358,930 |
| Oct 27, 2022 | 37.800 | 39.000 | 36.550 | 38.350 | 38.350 | 4,443,737 |
| Oct 26, 2022 | 36.000 | 37.550 | 35.600 | 37.300 | 37.300 | 3,065,366 |
| Oct 25, 2022 | 37.000 | 37.250 | 35.700 | 35.750 | 35.750 | 2,281,347 |
| Oct 24, 2022 | 35.150 | 36.900 | 35.050 | 36.650 | 36.650 | 3,908,416 |
| Oct 21, 2022 | 36.200 | 36.500 | 34.900 | 35.200 | 35.200 | 1,782,835 |
| Oct 20, 2022 | 36.150 | 36.600 | 35.800 | 36.000 | 36.000 | 1,407,131 |
| Oct 19, 2022 | 35.500 | 37.250 | 35.500 | 36.400 | 36.400 | 2,277,055 |
| Oct 18, 2022 | 36.000 | 36.150 | 35.300 | 35.500 | 35.500 | 2,365,355 |
| Oct 17, 2022 | 36.050 | 36.350 | 35.500 | 35.650 | 35.650 | 1,365,075 |
| Oct 14, 2022 | 37.000 | 37.400 | 35.800 | 36.050 | 36.050 | 2,460,698 |
| Oct 13, 2022 | 36.250 | 36.750 | 35.900 | 36.500 | 36.500 | 2,950,919 |
| Oct 12, 2022 | 38.000 | 38.050 | 35.800 | 36.150 | 36.150 | 3,696,437 |
| Oct 11, 2022 | 39.050 | 39.650 | 37.900 | 38.050 | 38.050 | 2,163,504 |
| Oct 10, 2022 | 39.000 | 39.300 | 38.300 | 38.900 | 38.900 | 2,058,191 |
| Oct 07, 2022 | 40.000 | 40.000 | 39.250 | 39.750 | 39.750 | 1,539,898 |
| Oct 06, 2022 | 40.450 | 40.600 | 39.950 | 40.000 | 40.000 | 1,078,461 |
| Oct 05, 2022 | 40.600 | 40.950 | 39.750 | 40.450 | 40.450 | 2,840,332 |
| Oct 03, 2022 | 39.550 | 39.950 | 39.400 | 39.550 | 39.550 | 2,708,791 |
| Sept 30, 2022 | 39.600 | 40.200 | 39.400 | 40.050 | 40.050 | 2,807,493 |
| Sept 29, 2022 | 39.600 | 40.350 | 39.300 | 39.600 | 39.600 | 3,319,585 |
| Sept 28, 2022 | 41.550 | 41.700 | 38.700 | 39.050 | 39.050 | 4,395,725 |
| Sept 27, 2022 | 41.650 | 42.600 | 41.350 | 41.500 | 41.500 | 3,284,567 |
| Sept 26, 2022 | 42.750 | 43.100 | 41.600 | 41.900 | 41.900 | 6,322,485 |
| Sept 23, 2022 | 43.150 | 43.350 | 42.500 | 43.200 | 43.200 | 1,357,234 |
| Sept 22, 2022 | 43.800 | 43.900 | 42.750 | 43.150 | 43.150 | 1,467,423 |
| Sept 21, 2022 | 44.500 | 44.500 | 43.650 | 43.800 | 43.800 | 673,345 |
| Sept 20, 2022 | 44.400 | 44.400 | 44.000 | 44.150 | 44.150 | 797,591 |
| Sept 19, 2022 | 43.550 | 44.100 | 43.200 | 43.950 | 43.950 | 1,312,672 |
| Sept 16, 2022 | 43.100 | 43.750 | 42.650 | 43.700 | 43.700 | 3,618,154 |
| Sept 15, 2022 | 43.950 | 44.000 | 43.100 | 43.150 | 43.150 | 1,330,989 |
| Sept 14, 2022 | 44.750 | 44.750 | 43.650 | 43.800 | 43.800 | 1,173,234 |
| Sept 13, 2022 | 44.650 | 45.650 | 44.650 | 44.850 | 44.850 | 1,500,656 |
| Sept 09, 2022 | 44.800 | 45.200 | 44.300 | 45.000 | 45.000 | 826,469 |
| Sept 08, 2022 | 44.700 | 45.150 | 44.700 | 44.800 | 44.800 | 797,934 |
| Sept 07, 2022 | 44.700 | 45.500 | 44.700 | 45.100 | 45.100 | 1,333,986 |
| Sept 06, 2022 | 45.700 | 45.700 | 44.900 | 45.100 | 45.100 | 2,074,692 |
| Sept 05, 2022 | 45.050 | 45.350 | 44.550 | 45.250 | 45.250 | 1,433,254 |
| Sept 02, 2022 | 45.950 | 46.200 | 45.200 | 45.450 | 45.450 | 1,822,478 |
| Sept 01, 2022 | 47.400 | 47.700 | 46.600 | 46.650 | 46.650 | 2,198,226 |
| Aug 31, 2022 | 47.200 | 47.950 | 47.200 | 47.800 | 47.800 | 2,375,426 |
| Aug 30, 2022 | 48.300 | 48.450 | 47.300 | 47.800 | 47.800 | 1,381,811 |
| Aug 29, 2022 | 48.400 | 48.550 | 48.150 | 48.300 | 48.300 | 597,213 |
| Aug 26, 2022 | 48.400 | 48.850 | 48.400 | 48.700 | 48.700 | 994,603 |
| Aug 25, 2022 | 48.400 | 48.550 | 48.100 | 48.250 | 48.250 | 719,694 |
| Aug 24, 2022 | 48.950 | 48.950 | 48.150 | 48.500 | 48.500 | 1,126,831 |
| Aug 23, 2022 | 49.900 | 50.050 | 48.400 | 48.750 | 48.750 | 2,264,624 |
| Aug 22, 2022 | 50.150 | 50.350 | 49.950 | 50.100 | 50.100 | 850,311 |
| Aug 19, 2022 | 50.400 | 50.750 | 50.150 | 50.400 | 50.400 | 1,169,159 |
| Aug 18, 2022 | 50.200 | 50.850 | 50.100 | 50.400 | 50.400 | 1,481,227 |
| Aug 17, 2022 | 50.100 | 50.700 | 50.000 | 50.500 | 50.500 | 1,109,066 |
| Aug 16, 2022 | 50.150 | 50.350 | 49.950 | 50.100 | 50.100 | 980,228 |
| Aug 15, 2022 | 50.350 | 50.350 | 49.800 | 50.150 | 50.150 | 1,377,675 |
| Aug 12, 2022 | 49.650 | 50.650 | 49.450 | 50.600 | 50.600 | 2,350,161 |
| Aug 11, 2022 | 49.200 | 49.900 | 49.000 | 49.800 | 49.800 | 1,674,763 |
| Aug 10, 2022 | 49.250 | 49.300 | 48.650 | 48.850 | 48.850 | 1,250,548 |
| Aug 09, 2022 | 48.950 | 49.250 | 48.600 | 49.150 | 49.150 | 968,804 |
| Aug 08, 2022 | 49.100 | 49.400 | 48.600 | 49.250 | 49.250 | 1,318,431 |
| Aug 05, 2022 | 48.700 | 49.250 | 48.400 | 49.200 | 49.200 | 1,667,814 |
| Aug 04, 2022 | 49.500 | 49.500 | 48.600 | 48.750 | 48.750 | 2,479,899 |
| Aug 03, 2022 | 48.600 | 48.900 | 48.400 | 48.700 | 48.700 | 1,537,919 |
| Aug 02, 2022 | 49.000 | 49.100 | 48.400 | 48.650 | 48.650 | 1,550,862 |
| Aug 01, 2022 | 49.200 | 49.300 | 48.800 | 49.150 | 49.150 | 637,036 |
| Jul 29, 2022 | 48.800 | 49.400 | 48.700 | 49.200 | 49.200 | 1,921,170 |
| Jul 28, 2022 | 49.150 | 49.150 | 48.600 | 48.950 | 48.950 | 852,238 |
| Jul 27, 2022 | 48.600 | 48.900 | 48.400 | 48.900 | 48.900 | 2,566,389 |
| Jul 26, 2022 | 48.650 | 48.750 | 48.400 | 48.450 | 48.450 | 1,510,877 |
| Jul 25, 2022 | 48.500 | 48.700 | 48.200 | 48.650 | 48.650 | 1,244,800 |
| Jul 22, 2022 | 48.850 | 48.850 | 48.150 | 48.450 | 48.450 | 1,109,974 |
| Jul 21, 2022 | 48.700 | 48.850 | 48.500 | 48.600 | 48.600 | 887,681 |
| Jul 20, 2022 | 48.400 | 48.800 | 48.350 | 48.700 | 48.700 | 665,329 |
| Jul 19, 2022 | 48.700 | 48.800 | 48.300 | 48.450 | 48.450 | 860,680 |
| Jul 18, 2022 | 48.800 | 49.050 | 48.700 | 48.900 | 48.900 | 1,487,267 |
| Jul 15, 2022 | 48.500 | 48.900 | 48.400 | 48.750 | 48.750 | 2,265,455 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
