Canada Markets closed

CK Infrastructure Holdings Limited (1038.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
39.450-0.300 (-0.75%)
At close: 04:08PM HKT
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022------
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
Nov 03, 202237.50037.75037.15037.30037.3001,114,411
Nov 02, 202237.50038.65037.15038.30038.3001,197,766
Nov 01, 202237.70037.95037.15037.60037.6001,429,891
Oct 31, 202237.90038.35037.00037.30037.3002,404,604
Oct 28, 202238.35039.40037.65038.00038.0003,358,930
Oct 27, 202237.80039.00036.55038.35038.3504,443,737
Oct 26, 202236.00037.55035.60037.30037.3003,065,366
Oct 25, 202237.00037.25035.70035.75035.7502,281,347
Oct 24, 202235.15036.90035.05036.65036.6503,908,416
Oct 21, 202236.20036.50034.90035.20035.2001,782,835
Oct 20, 202236.15036.60035.80036.00036.0001,407,131
Oct 19, 202235.50037.25035.50036.40036.4002,277,055
Oct 18, 202236.00036.15035.30035.50035.5002,365,355
Oct 17, 202236.05036.35035.50035.65035.6501,365,075
Oct 14, 202237.00037.40035.80036.05036.0502,460,698
Oct 13, 202236.25036.75035.90036.50036.5002,950,919
Oct 12, 202238.00038.05035.80036.15036.1503,696,437
Oct 11, 202239.05039.65037.90038.05038.0502,163,504
Oct 10, 202239.00039.30038.30038.90038.9002,058,191
Oct 07, 202240.00040.00039.25039.75039.7501,539,898
Oct 06, 202240.45040.60039.95040.00040.0001,078,461
Oct 05, 202240.60040.95039.75040.45040.4502,840,332
Oct 03, 202239.55039.95039.40039.55039.5502,708,791
Sept 30, 202239.60040.20039.40040.05040.0502,807,493
Sept 29, 202239.60040.35039.30039.60039.6003,319,585
Sept 28, 202241.55041.70038.70039.05039.0504,395,725
Sept 27, 202241.65042.60041.35041.50041.5003,284,567
Sept 26, 202242.75043.10041.60041.90041.9006,322,485
Sept 23, 202243.15043.35042.50043.20043.2001,357,234
Sept 22, 202243.80043.90042.75043.15043.1501,467,423
Sept 21, 202244.50044.50043.65043.80043.800673,345
Sept 20, 202244.40044.40044.00044.15044.150797,591
Sept 19, 202243.55044.10043.20043.95043.9501,312,672
Sept 16, 202243.10043.75042.65043.70043.7003,618,154
Sept 15, 202243.95044.00043.10043.15043.1501,330,989
Sept 14, 202244.75044.75043.65043.80043.8001,173,234
Sept 13, 202244.65045.65044.65044.85044.8501,500,656
Sept 09, 202244.80045.20044.30045.00045.000826,469
Sept 08, 202244.70045.15044.70044.80044.800797,934
Sept 07, 202244.70045.50044.70045.10045.1001,333,986
Sept 06, 202245.70045.70044.90045.10045.1002,074,692
Sept 05, 202245.05045.35044.55045.25045.2501,433,254
Sept 02, 202245.95046.20045.20045.45045.4501,822,478
Sept 01, 202247.40047.70046.60046.65046.6502,198,226
Aug 31, 202247.20047.95047.20047.80047.8002,375,426
Aug 30, 202248.30048.45047.30047.80047.8001,381,811
Aug 29, 202248.40048.55048.15048.30048.300597,213
Aug 26, 202248.40048.85048.40048.70048.700994,603
Aug 25, 202248.40048.55048.10048.25048.250719,694
Aug 24, 202248.95048.95048.15048.50048.5001,126,831
Aug 23, 202249.90050.05048.40048.75048.7502,264,624
Aug 22, 202250.15050.35049.95050.10050.100850,311
Aug 19, 202250.40050.75050.15050.40050.4001,169,159
Aug 18, 202250.20050.85050.10050.40050.4001,481,227
Aug 17, 202250.10050.70050.00050.50050.5001,109,066
Aug 16, 202250.15050.35049.95050.10050.100980,228
Aug 15, 202250.35050.35049.80050.15050.1501,377,675
Aug 12, 202249.65050.65049.45050.60050.6002,350,161
Aug 11, 202249.20049.90049.00049.80049.8001,674,763
Aug 10, 202249.25049.30048.65048.85048.8501,250,548
Aug 09, 202248.95049.25048.60049.15049.150968,804
Aug 08, 202249.10049.40048.60049.25049.2501,318,431
Aug 05, 202248.70049.25048.40049.20049.2001,667,814
Aug 04, 202249.50049.50048.60048.75048.7502,479,899
Aug 03, 202248.60048.90048.40048.70048.7001,537,919
Aug 02, 202249.00049.10048.40048.65048.6501,550,862
Aug 01, 202249.20049.30048.80049.15049.150637,036
Jul 29, 202248.80049.40048.70049.20049.2001,921,170
Jul 28, 202249.15049.15048.60048.95048.950852,238
Jul 27, 202248.60048.90048.40048.90048.9002,566,389
Jul 26, 202248.65048.75048.40048.45048.4501,510,877
Jul 25, 202248.50048.70048.20048.65048.6501,244,800
Jul 22, 202248.85048.85048.15048.45048.4501,109,974
Jul 21, 202248.70048.85048.50048.60048.600887,681
Jul 20, 202248.40048.80048.35048.70048.700665,329
Jul 19, 202248.70048.80048.30048.45048.450860,680
Jul 18, 202248.80049.05048.70048.90048.9001,487,267
Jul 15, 202248.50048.90048.40048.75048.7502,265,455
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...