CK Infrastructure Holdings Limited (1038.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | - | - | - | - | - | - |
| May 19, 2022 | 54.500 | 54.850 | 53.950 | 54.300 | 54.300 | 2,086,850 |
| May 18, 2022 | 54.500 | 55.000 | 54.500 | 54.850 | 54.850 | 1,968,583 |
| May 17, 2022 | 55.500 | 55.750 | 54.800 | 54.900 | 54.900 | 1,415,170 |
| May 16, 2022 | 55.100 | 55.250 | 54.300 | 55.200 | 55.200 | 2,262,797 |
| May 13, 2022 | 53.700 | 55.150 | 53.650 | 55.150 | 55.150 | 4,037,259 |
| May 12, 2022 | 53.700 | 53.700 | 53.100 | 53.600 | 53.600 | 1,831,857 |
| May 11, 2022 | 53.150 | 53.700 | 52.800 | 53.400 | 53.400 | 2,069,430 |
| May 10, 2022 | 52.500 | 53.200 | 51.650 | 53.000 | 53.000 | 2,068,854 |
| May 06, 2022 | 53.000 | 53.300 | 52.500 | 52.750 | 52.750 | 1,195,597 |
| May 05, 2022 | 53.400 | 53.800 | 53.250 | 53.500 | 53.500 | 736,587 |
| May 04, 2022 | 52.000 | 53.300 | 52.000 | 53.250 | 53.250 | 1,131,151 |
| May 03, 2022 | 52.100 | 52.400 | 50.200 | 52.000 | 52.000 | 1,821,075 |
| Apr 29, 2022 | 53.350 | 53.650 | 52.300 | 52.850 | 52.850 | 2,871,802 |
| Apr 28, 2022 | 53.500 | 53.800 | 53.100 | 53.800 | 53.800 | 1,461,187 |
| Apr 27, 2022 | 53.700 | 54.000 | 53.100 | 53.550 | 53.550 | 1,389,370 |
| Apr 26, 2022 | 53.550 | 54.200 | 53.300 | 53.800 | 53.800 | 1,439,036 |
| Apr 25, 2022 | 53.700 | 54.200 | 53.000 | 54.000 | 54.000 | 1,615,127 |
| Apr 22, 2022 | 54.000 | 54.050 | 53.500 | 54.000 | 54.000 | 590,853 |
| Apr 21, 2022 | 53.850 | 54.300 | 53.500 | 54.300 | 54.300 | 1,067,333 |
| Apr 20, 2022 | 53.500 | 53.800 | 53.000 | 53.800 | 53.800 | 828,502 |
| Apr 19, 2022 | 54.000 | 54.000 | 53.100 | 53.500 | 53.500 | 1,696,058 |
| Apr 14, 2022 | 53.350 | 53.850 | 53.250 | 53.500 | 53.500 | 1,297,695 |
| Apr 13, 2022 | 53.600 | 53.700 | 53.150 | 53.700 | 53.700 | 902,417 |
| Apr 12, 2022 | 53.250 | 53.700 | 53.250 | 53.350 | 53.350 | 1,241,751 |
| Apr 11, 2022 | 53.850 | 53.950 | 53.100 | 53.250 | 53.250 | 1,248,865 |
| Apr 08, 2022 | 53.700 | 53.800 | 53.250 | 53.800 | 53.800 | 1,115,393 |
| Apr 07, 2022 | 53.350 | 53.650 | 53.100 | 53.500 | 53.500 | 859,751 |
| Apr 06, 2022 | 53.950 | 54.000 | 53.000 | 53.350 | 53.350 | 1,295,948 |
| Apr 04, 2022 | 53.950 | 53.950 | 53.250 | 53.600 | 53.600 | 1,212,207 |
| Apr 01, 2022 | 52.300 | 53.950 | 52.300 | 53.950 | 53.950 | 3,407,359 |
| Mar 31, 2022 | 53.250 | 53.550 | 52.150 | 52.450 | 52.450 | 1,387,582 |
| Mar 30, 2022 | 53.300 | 53.850 | 53.000 | 53.300 | 53.300 | 1,258,840 |
| Mar 29, 2022 | 53.300 | 54.350 | 52.650 | 53.200 | 53.200 | 1,721,091 |
| Mar 28, 2022 | 53.100 | 53.250 | 52.150 | 52.800 | 52.800 | 890,700 |
| Mar 25, 2022 | 53.000 | 53.200 | 52.500 | 53.100 | 53.100 | 1,099,021 |
| Mar 24, 2022 | 51.500 | 53.000 | 51.500 | 53.000 | 53.000 | 1,929,348 |
| Mar 23, 2022 | 51.200 | 52.000 | 51.200 | 51.950 | 51.950 | 1,442,856 |
| Mar 22, 2022 | 51.800 | 52.000 | 51.100 | 51.200 | 51.200 | 1,427,635 |
| Mar 21, 2022 | 50.950 | 51.800 | 50.950 | 51.800 | 51.800 | 1,924,198 |
| Mar 18, 2022 | 51.400 | 52.150 | 50.950 | 51.250 | 51.250 | 9,037,912 |
| Mar 17, 2022 | 51.000 | 51.650 | 50.150 | 51.400 | 51.400 | 2,971,958 |
| Mar 16, 2022 | 50.600 | 51.250 | 49.550 | 50.150 | 50.150 | 3,195,326 |
| Mar 15, 2022 | 52.200 | 52.600 | 49.650 | 50.450 | 50.450 | 4,248,095 |
| Mar 14, 2022 | 52.100 | 52.550 | 51.200 | 52.500 | 52.500 | 3,680,044 |
| Mar 11, 2022 | 52.050 | 52.600 | 51.000 | 52.100 | 52.100 | 2,521,339 |
| Mar 10, 2022 | 51.050 | 52.700 | 50.800 | 52.500 | 52.500 | 2,371,558 |
| Mar 09, 2022 | 52.600 | 52.900 | 50.000 | 50.750 | 50.750 | 3,271,465 |
| Mar 08, 2022 | 51.900 | 52.500 | 51.600 | 52.450 | 52.450 | 3,527,750 |
| Mar 07, 2022 | 50.400 | 51.750 | 49.300 | 51.600 | 51.600 | 5,963,528 |
| Mar 04, 2022 | 48.000 | 50.400 | 47.350 | 50.250 | 50.250 | 6,189,427 |
| Mar 03, 2022 | 47.050 | 47.950 | 47.050 | 47.850 | 47.850 | 1,368,723 |
| Mar 02, 2022 | 47.900 | 47.950 | 47.100 | 47.150 | 47.150 | 1,727,513 |
| Mar 01, 2022 | 48.200 | 48.400 | 47.850 | 48.000 | 48.000 | 1,578,839 |
| Feb 28, 2022 | 49.400 | 49.450 | 48.250 | 48.500 | 48.500 | 3,793,122 |
| Feb 25, 2022 | 48.550 | 49.500 | 48.250 | 49.450 | 49.450 | 2,305,189 |
| Feb 24, 2022 | 48.500 | 48.850 | 47.900 | 48.500 | 48.500 | 2,423,426 |
| Feb 23, 2022 | 49.200 | 49.200 | 48.600 | 48.850 | 48.850 | 1,038,656 |
| Feb 22, 2022 | 49.700 | 50.200 | 48.900 | 49.150 | 49.150 | 1,322,628 |
| Feb 21, 2022 | 50.900 | 50.900 | 49.800 | 50.200 | 50.200 | 1,294,535 |
| Feb 18, 2022 | 50.350 | 50.900 | 50.150 | 50.900 | 50.900 | 1,048,432 |
| Feb 17, 2022 | 50.500 | 50.900 | 50.150 | 50.850 | 50.850 | 1,290,588 |
| Feb 16, 2022 | 51.050 | 51.050 | 50.000 | 50.400 | 50.400 | 1,079,122 |
| Feb 15, 2022 | 51.200 | 51.200 | 50.200 | 50.550 | 50.550 | 1,503,793 |
| Feb 14, 2022 | 51.200 | 51.200 | 50.350 | 50.950 | 50.950 | 2,057,757 |
| Feb 11, 2022 | 50.250 | 51.000 | 50.100 | 51.000 | 51.000 | 2,659,330 |
| Feb 10, 2022 | 49.850 | 50.100 | 49.500 | 50.100 | 50.100 | 1,816,563 |
| Feb 09, 2022 | 49.650 | 49.700 | 49.150 | 49.700 | 49.700 | 1,578,407 |
| Feb 08, 2022 | 48.300 | 49.100 | 48.300 | 49.050 | 49.050 | 1,174,805 |
| Feb 07, 2022 | 48.600 | 48.750 | 48.300 | 48.500 | 48.500 | 918,075 |
| Feb 04, 2022 | 47.900 | 48.750 | 47.800 | 48.650 | 48.650 | 2,504,450 |
| Jan 31, 2022 | 48.100 | 48.100 | 48.100 | 48.100 | 48.100 | - |
| Jan 28, 2022 | 48.950 | 49.150 | 48.100 | 48.250 | 48.250 | 2,079,572 |
| Jan 27, 2022 | 48.750 | 49.000 | 48.300 | 48.800 | 48.800 | 1,253,790 |
| Jan 26, 2022 | 48.850 | 48.900 | 48.250 | 48.750 | 48.750 | 728,865 |
| Jan 25, 2022 | 49.200 | 49.200 | 48.200 | 48.600 | 48.600 | 1,344,146 |
| Jan 24, 2022 | 49.100 | 49.450 | 48.800 | 49.450 | 49.450 | 1,340,534 |
| Jan 21, 2022 | 49.400 | 49.400 | 48.800 | 49.050 | 49.050 | 1,105,250 |
| Jan 20, 2022 | 49.250 | 49.250 | 48.850 | 49.150 | 49.150 | 887,932 |
| Jan 19, 2022 | 48.900 | 49.000 | 48.550 | 49.000 | 49.000 | 830,844 |
| Jan 18, 2022 | 49.000 | 49.000 | 48.400 | 49.000 | 49.000 | 556,575 |
| Jan 17, 2022 | 49.000 | 49.000 | 48.550 | 49.000 | 49.000 | 492,681 |
| Jan 14, 2022 | 49.000 | 49.350 | 48.750 | 49.000 | 49.000 | 1,026,303 |
| Jan 13, 2022 | 48.550 | 48.850 | 48.400 | 48.800 | 48.800 | 587,048 |
| Jan 12, 2022 | 48.300 | 48.800 | 48.150 | 48.550 | 48.550 | 1,324,774 |
| Jan 11, 2022 | 48.900 | 49.000 | 48.200 | 48.350 | 48.350 | 1,742,366 |
| Jan 10, 2022 | 49.000 | 49.200 | 48.600 | 48.850 | 48.850 | 514,087 |
| Jan 07, 2022 | 48.900 | 49.150 | 48.400 | 48.900 | 48.900 | 886,869 |
| Jan 06, 2022 | 49.200 | 49.200 | 47.800 | 48.900 | 48.900 | 991,632 |
| Jan 05, 2022 | 49.100 | 49.550 | 48.800 | 49.000 | 49.000 | 1,418,488 |
| Jan 04, 2022 | 49.850 | 49.850 | 48.850 | 48.950 | 48.950 | 1,081,047 |
| Jan 03, 2022 | 49.650 | 49.950 | 49.200 | 49.550 | 49.550 | 638,242 |
| Dec 31, 2021 | 49.500 | 49.650 | 48.700 | 49.650 | 49.650 | 1,313,120 |
| Dec 30, 2021 | 49.200 | 49.600 | 49.100 | 49.500 | 49.500 | 1,245,498 |
| Dec 29, 2021 | 49.300 | 49.300 | 48.850 | 49.100 | 49.100 | 412,609 |
| Dec 28, 2021 | 48.550 | 49.350 | 48.300 | 49.150 | 49.150 | 1,512,556 |
| Dec 24, 2021 | 48.450 | 48.450 | 48.450 | 48.450 | 48.450 | - |
| Dec 23, 2021 | 46.850 | 47.800 | 46.850 | 47.800 | 47.800 | 1,010,986 |
| Dec 22, 2021 | 47.050 | 47.500 | 47.000 | 47.450 | 47.450 | 944,024 |
| Dec 21, 2021 | 47.300 | 47.800 | 47.150 | 47.250 | 47.250 | 902,740 |
| *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.
