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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	42.400	42.700	42.250	42.650	42.650	376,587
Mar 30, 2023	42.150	42.650	42.000	42.250	42.250	922,984
Mar 29, 2023	42.500	42.700	42.050	42.250	42.250	652,613
Mar 28, 2023	42.600	42.600	42.000	42.400	42.400	860,116
Mar 27, 2023	42.250	42.750	42.000	42.300	42.300	769,862
Mar 24, 2023	42.200	42.650	42.050	42.250	42.250	661,266
Mar 23, 2023	42.050	42.300	41.550	42.250	42.250	1,915,595
Mar 22, 2023	41.550	42.250	41.550	41.950	41.950	1,118,279
Mar 21, 2023	42.250	42.650	41.650	41.700	41.700	1,420,556
Mar 20, 2023	42.650	42.650	42.050	42.250	42.250	1,396,005
Mar 17, 2023	43.150	43.500	42.250	42.650	42.650	7,651,734
Mar 16, 2023	44.150	44.150	42.100	43.000	43.000	3,498,030
Mar 15, 2023	44.000	44.200	43.400	44.000	44.000	1,943,847
Mar 14, 2023	42.800	43.950	42.750	43.800	43.800	2,325,412
Mar 13, 2023	42.400	43.300	42.300	42.800	42.800	1,627,895
Mar 10, 2023	42.250	42.650	42.100	42.350	42.350	1,386,608
Mar 09, 2023	42.550	42.800	42.250	42.400	42.400	1,527,069
Mar 08, 2023	42.700	42.900	42.400	42.550	42.550	1,004,921
Mar 07, 2023	43.100	43.600	42.850	43.150	43.150	960,230
Mar 06, 2023	42.250	43.200	42.250	43.100	43.100	1,415,125
Mar 03, 2023	42.150	42.500	42.050	42.050	42.050	757,024
Mar 02, 2023	41.900	42.250	41.750	41.900	41.900	727,050
Mar 01, 2023	41.400	42.350	41.350	42.000	42.000	1,794,331
Feb 28, 2023	42.200	42.400	41.400	41.400	41.400	3,452,582
Feb 27, 2023	42.200	42.400	41.550	41.700	41.700	1,050,304
Feb 24, 2023	42.000	42.350	41.700	42.250	42.250	768,571
Feb 23, 2023	42.700	42.700	42.000	42.000	42.000	1,588,584
Feb 22, 2023	43.050	43.300	42.750	42.750	42.750	921,804
Feb 21, 2023	42.900	43.400	42.850	43.250	43.250	634,076
Feb 20, 2023	42.250	43.200	42.250	42.950	42.950	669,438
Feb 17, 2023	42.850	42.850	42.250	42.500	42.500	927,828
Feb 16, 2023	43.550	43.550	42.800	42.850	42.850	859,480
Feb 15, 2023	44.000	44.000	43.050	43.300	43.300	921,900
Feb 14, 2023	43.800	44.100	43.650	44.000	44.000	492,893
Feb 13, 2023	43.900	44.300	43.000	43.600	43.600	1,256,913
Feb 10, 2023	43.700	44.800	43.700	44.150	44.150	985,282
Feb 09, 2023	44.250	44.500	43.900	43.950	43.950	805,054
Feb 08, 2023	44.150	44.400	43.800	44.300	44.300	762,484
Feb 07, 2023	44.100	44.400	43.500	43.900	43.900	751,580
Feb 06, 2023	44.250	44.600	43.750	44.050	44.050	875,103
Feb 03, 2023	44.500	44.750	44.100	44.700	44.700	2,122,975
Feb 02, 2023	44.400	44.850	44.400	44.600	44.600	1,152,655
Feb 01, 2023	43.600	44.400	43.250	44.400	44.400	1,789,993
Jan 31, 2023	44.350	44.400	43.300	43.550	43.550	1,545,858
Jan 30, 2023	44.050	44.950	44.000	44.300	44.300	1,316,114
Jan 27, 2023	44.000	44.200	43.700	44.050	44.050	718,617
Jan 26, 2023	44.400	44.650	43.700	43.900	43.900	1,709,042
Jan 20, 2023	43.700	44.050	43.400	44.000	44.000	1,121,329
Jan 19, 2023	43.650	43.950	43.500	43.700	43.700	1,476,334
Jan 18, 2023	43.500	44.000	43.500	44.000	44.000	1,154,644
Jan 17, 2023	43.750	43.750	43.300	43.700	43.700	1,326,766
Jan 16, 2023	42.850	43.950	42.850	43.600	43.600	1,371,482
Jan 13, 2023	42.150	42.950	42.150	42.600	42.600	1,325,667
Jan 12, 2023	42.350	42.500	41.850	42.150	42.150	1,597,747
Jan 11, 2023	42.400	42.950	42.150	42.300	42.300	1,889,457
Jan 10, 2023	41.850	42.400	41.700	42.250	42.250	2,151,809
Jan 09, 2023	41.100	41.900	41.100	41.550	41.550	1,678,026
Jan 06, 2023	42.050	42.150	40.500	40.850	40.850	2,531,279
Jan 05, 2023	41.950	42.150	41.750	41.850	41.850	2,246,754
Jan 04, 2023	41.150	41.750	40.900	41.700	41.700	1,151,265
Jan 03, 2023	40.700	41.250	40.000	41.100	41.100	1,100,760
Dec 30, 2022	40.850	41.050	40.400	40.850	40.850	1,070,985
Dec 29, 2022	40.050	40.700	40.050	40.700	40.700	1,191,846
Dec 28, 2022	40.600	41.000	40.250	40.400	40.400	3,020,435
Dec 23, 2022	40.350	41.150	40.250	40.300	40.300	477,208
Dec 22, 2022	40.450	41.250	40.050	40.950	40.950	1,298,900
Dec 21, 2022	40.650	40.650	39.850	40.200	40.200	1,254,848
Dec 20, 2022	39.500	40.450	39.350	40.050	40.050	1,324,847
Dec 19, 2022	39.450	39.850	39.250	39.850	39.850	742,736
Dec 16, 2022	39.850	39.850	39.150	39.450	39.450	2,746,279
Dec 15, 2022	40.200	40.200	39.350	39.600	39.600	1,160,491
Dec 14, 2022	39.950	40.100	39.600	39.900	39.900	2,614,942
Dec 13, 2022	40.300	40.300	39.200	39.500	39.500	3,420,178
Dec 12, 2022	40.550	40.950	40.000	40.150	40.150	1,296,031
Dec 09, 2022	39.850	40.650	39.850	40.550	40.550	1,496,763
Dec 08, 2022	40.300	40.300	39.650	40.000	40.000	1,646,428
Dec 07, 2022	40.400	41.100	40.050	40.150	40.150	2,631,409
Dec 06, 2022	39.250	40.350	39.250	40.200	40.200	4,246,287
Dec 05, 2022	39.550	39.900	39.250	39.550	39.550	2,223,629
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,940.99+103.34(+0.52%)

S&P 5004,050.83+23.02(+0.57%)

DOW32,859.03+141.43(+0.43%)

CAD/USD0.7395-0.0001(-0.0185%)

CRUDE OIL74.42+0.05(+0.07%)

BTC-CAD38,113.50-589.57(-1.52%)

CK Infrastructure Holdings Limited (1038.HK)

S&P/TSX
19,940.99
+103.34(+0.52%)

S&P 500
4,050.83
+23.02(+0.57%)

DOW
32,859.03
+141.43(+0.43%)

CAD/USD
0.7395
-0.0001(-0.0185%)

CRUDE OIL
74.42
+0.05(+0.07%)

BTC-CAD
38,113.50
-589.57(-1.52%)