CK Infrastructure Holdings Limited (1038.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:09PM HKT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 44.500 | 45.000 | 44.100 | 44.650 | 44.650 | 1,160,075 |
| Apr 24, 2024 | 43.600 | 44.450 | 43.550 | 44.350 | 44.350 | 1,201,851 |
| Apr 23, 2024 | 43.650 | 43.900 | 43.400 | 43.700 | 43.700 | 2,975,096 |
| Apr 22, 2024 | 42.900 | 43.550 | 42.900 | 43.450 | 43.450 | 2,267,327 |
| Apr 19, 2024 | 42.550 | 42.650 | 42.000 | 42.600 | 42.600 | 1,739,741 |
| Apr 18, 2024 | 43.300 | 43.350 | 42.400 | 42.550 | 42.550 | 2,148,287 |
| Apr 17, 2024 | 43.000 | 43.500 | 42.600 | 43.300 | 43.300 | 1,582,427 |
| Apr 16, 2024 | 43.600 | 43.600 | 42.400 | 42.600 | 42.600 | 2,410,430 |
| Apr 15, 2024 | 44.800 | 44.800 | 42.500 | 43.450 | 43.450 | 2,927,450 |
| Apr 12, 2024 | 46.100 | 46.100 | 44.350 | 44.500 | 44.500 | 3,044,027 |
| Apr 11, 2024 | 45.350 | 46.350 | 45.250 | 46.150 | 46.150 | 1,198,969 |
| Apr 10, 2024 | 46.350 | 46.550 | 45.800 | 46.250 | 46.250 | 1,325,635 |
| Apr 09, 2024 | 45.950 | 46.600 | 45.350 | 45.700 | 45.700 | 961,894 |
| Apr 08, 2024 | 46.050 | 46.150 | 45.150 | 45.350 | 45.350 | 1,359,276 |
| Apr 05, 2024 | 46.000 | 46.250 | 45.700 | 46.050 | 46.050 | 1,350,180 |
| Apr 03, 2024 | 46.450 | 46.450 | 45.900 | 46.050 | 46.050 | 1,189,940 |
| Apr 02, 2024 | 46.100 | 47.000 | 46.100 | 46.400 | 46.400 | 2,834,712 |
| Mar 28, 2024 | 45.850 | 46.150 | 45.700 | 45.800 | 45.800 | 795,400 |
| Mar 27, 2024 | 46.450 | 46.450 | 45.800 | 45.800 | 45.800 | 1,696,937 |
| Mar 26, 2024 | 47.150 | 47.400 | 46.300 | 46.450 | 46.450 | 1,546,573 |
| Mar 25, 2024 | 46.650 | 47.450 | 46.050 | 47.200 | 47.200 | 1,724,479 |
| Mar 22, 2024 | 45.900 | 46.750 | 44.500 | 46.600 | 46.600 | 3,456,898 |
| Mar 21, 2024 | 45.850 | 46.450 | 45.750 | 45.900 | 45.900 | 3,033,867 |
| Mar 20, 2024 | 45.700 | 46.150 | 45.500 | 45.500 | 45.500 | 882,633 |
| Mar 19, 2024 | 45.500 | 46.650 | 45.250 | 45.900 | 45.900 | 1,835,835 |
| Mar 18, 2024 | 46.450 | 46.450 | 45.800 | 45.800 | 45.800 | 917,795 |
| Mar 15, 2024 | 46.350 | 46.350 | 45.500 | 46.200 | 46.200 | 9,139,161 |
| Mar 14, 2024 | 46.350 | 46.700 | 45.400 | 46.350 | 46.350 | 1,633,668 |
| Mar 13, 2024 | 45.400 | 46.500 | 45.000 | 46.350 | 46.350 | 1,570,491 |
| Mar 12, 2024 | 45.450 | 45.750 | 45.250 | 45.400 | 45.400 | 1,632,531 |
| Mar 11, 2024 | 45.400 | 45.950 | 45.050 | 45.400 | 45.400 | 1,829,494 |
| Mar 08, 2024 | 45.950 | 46.600 | 45.500 | 45.500 | 45.500 | 1,463,163 |
| Mar 07, 2024 | 46.000 | 46.150 | 45.850 | 46.100 | 46.100 | 1,781,867 |
| Mar 06, 2024 | 45.250 | 46.050 | 45.250 | 46.000 | 46.000 | 2,868,145 |
| Mar 05, 2024 | 46.100 | 46.100 | 45.350 | 45.750 | 45.750 | 1,504,628 |
| Mar 04, 2024 | 46.300 | 46.500 | 45.900 | 46.150 | 46.150 | 1,859,013 |
| Mar 01, 2024 | 46.000 | 46.450 | 45.950 | 46.000 | 46.000 | 2,072,612 |
| Feb 29, 2024 | 47.400 | 47.450 | 45.900 | 46.050 | 46.050 | 4,884,328 |
| Feb 28, 2024 | 46.450 | 47.650 | 46.450 | 47.400 | 47.400 | 2,801,518 |
| Feb 27, 2024 | 45.900 | 46.650 | 45.900 | 46.450 | 46.450 | 2,082,778 |
| Feb 26, 2024 | 46.500 | 46.800 | 46.050 | 46.400 | 46.400 | 2,573,091 |
| Feb 23, 2024 | 46.600 | 47.100 | 46.600 | 46.800 | 46.800 | 2,438,724 |
| Feb 22, 2024 | 46.700 | 47.050 | 46.100 | 46.550 | 46.550 | 2,458,867 |
| Feb 21, 2024 | 46.700 | 47.200 | 46.250 | 46.900 | 46.900 | 4,465,493 |
| Feb 20, 2024 | 45.800 | 47.050 | 45.800 | 46.800 | 46.800 | 1,755,582 |
| Feb 19, 2024 | 45.150 | 46.350 | 45.050 | 46.200 | 46.200 | 1,651,820 |
| Feb 16, 2024 | 44.600 | 45.550 | 44.600 | 45.100 | 45.100 | 1,102,492 |
| Feb 15, 2024 | 44.500 | 45.000 | 44.100 | 44.600 | 44.600 | 1,950,777 |
| Feb 14, 2024 | 44.900 | 44.900 | 43.800 | 44.850 | 44.850 | 2,118,368 |
| Feb 09, 2024 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | - |
| Feb 08, 2024 | 46.600 | 47.450 | 45.300 | 45.500 | 45.500 | 3,451,255 |
| Feb 07, 2024 | 46.900 | 46.950 | 46.050 | 46.500 | 46.500 | 3,938,700 |
| Feb 06, 2024 | 47.250 | 47.450 | 46.050 | 46.800 | 46.800 | 4,804,690 |
| Feb 05, 2024 | 46.800 | 48.500 | 46.700 | 47.600 | 47.600 | 5,284,053 |
| Feb 02, 2024 | 46.600 | 47.250 | 46.500 | 47.000 | 47.000 | 2,593,595 |
| Feb 01, 2024 | 46.500 | 47.000 | 46.150 | 46.500 | 46.500 | 2,119,680 |
| Jan 31, 2024 | 46.100 | 46.500 | 45.450 | 46.450 | 46.450 | 3,272,333 |
| Jan 30, 2024 | 46.100 | 46.550 | 45.450 | 46.100 | 46.100 | 3,073,634 |
| Jan 29, 2024 | 46.050 | 46.750 | 45.600 | 46.100 | 46.100 | 2,374,260 |
| Jan 26, 2024 | 46.000 | 46.800 | 45.650 | 46.000 | 46.000 | 3,007,873 |
| Jan 25, 2024 | 45.700 | 46.150 | 45.200 | 46.000 | 46.000 | 2,912,138 |
| Jan 24, 2024 | 44.800 | 45.750 | 43.750 | 45.700 | 45.700 | 4,779,535 |
| Jan 23, 2024 | 43.500 | 45.050 | 43.450 | 44.800 | 44.800 | 3,841,765 |
| Jan 22, 2024 | 43.450 | 43.750 | 42.700 | 43.500 | 43.500 | 2,821,922 |
| Jan 19, 2024 | 44.450 | 44.450 | 43.050 | 43.450 | 43.450 | 2,338,530 |
| Jan 18, 2024 | 42.900 | 44.150 | 42.700 | 44.050 | 44.050 | 2,605,872 |
| Jan 17, 2024 | 44.200 | 44.400 | 42.450 | 42.900 | 42.900 | 2,509,849 |
| Jan 16, 2024 | 44.350 | 44.900 | 44.300 | 44.400 | 44.400 | 1,713,044 |
| Jan 15, 2024 | 43.100 | 43.100 | 43.100 | 43.100 | 43.100 | - |
| Jan 12, 2024 | 43.250 | 43.400 | 42.900 | 43.250 | 43.250 | 770,423 |
| Jan 11, 2024 | 42.750 | 43.550 | 42.200 | 43.350 | 43.350 | 2,415,038 |
| Jan 10, 2024 | 43.150 | 43.150 | 42.600 | 42.800 | 42.800 | 731,566 |
| Jan 09, 2024 | 43.000 | 43.200 | 42.400 | 42.950 | 42.950 | 1,007,902 |
| Jan 08, 2024 | 43.250 | 43.350 | 42.250 | 42.650 | 42.650 | 1,575,603 |
| Jan 05, 2024 | 43.400 | 43.400 | 42.600 | 43.250 | 43.250 | 1,406,576 |
| Jan 04, 2024 | 43.100 | 43.500 | 42.950 | 43.350 | 43.350 | 1,588,220 |
| Jan 03, 2024 | 43.150 | 43.800 | 42.650 | 43.550 | 43.550 | 1,752,786 |
| Jan 02, 2024 | 43.250 | 43.600 | 42.700 | 43.550 | 43.550 | 1,429,493 |
| Dec 29, 2023 | 43.100 | 43.200 | 42.700 | 43.200 | 43.200 | 998,599 |
| Dec 28, 2023 | 42.600 | 43.150 | 42.200 | 43.100 | 43.100 | 994,592 |
| Dec 27, 2023 | 42.850 | 43.000 | 42.500 | 42.600 | 42.600 | 1,005,628 |
| Dec 22, 2023 | 43.100 | 43.100 | 42.400 | 42.600 | 42.600 | 942,315 |
| Dec 21, 2023 | 42.400 | 43.050 | 42.400 | 42.700 | 42.700 | 1,071,262 |
| Dec 20, 2023 | 43.300 | 43.450 | 42.550 | 42.850 | 42.850 | 1,501,066 |
| Dec 19, 2023 | 43.200 | 43.250 | 42.850 | 43.150 | 43.150 | 1,410,418 |
| Dec 18, 2023 | 43.000 | 43.500 | 42.400 | 43.250 | 43.250 | 2,231,056 |
| Dec 15, 2023 | 43.400 | 43.400 | 42.050 | 43.250 | 43.250 | 4,488,269 |
| Dec 14, 2023 | 40.250 | 43.300 | 40.200 | 43.200 | 43.200 | 6,472,425 |
| Dec 13, 2023 | 40.800 | 40.800 | 39.600 | 39.750 | 39.750 | 1,480,524 |
| Dec 12, 2023 | 39.350 | 40.950 | 39.350 | 40.800 | 40.800 | 2,196,476 |
| Dec 11, 2023 | 39.300 | 40.100 | 39.200 | 39.800 | 39.800 | 1,395,743 |
| Dec 08, 2023 | 39.600 | 40.300 | 39.300 | 39.800 | 39.800 | 2,438,826 |
| Dec 07, 2023 | 39.150 | 39.400 | 38.700 | 39.300 | 39.300 | 1,401,683 |
| Dec 06, 2023 | 38.400 | 39.400 | 38.400 | 39.150 | 39.150 | 1,453,685 |
| Dec 05, 2023 | 38.600 | 38.900 | 38.400 | 38.650 | 38.650 | 1,466,992 |
| Dec 04, 2023 | 38.100 | 38.800 | 38.100 | 38.600 | 38.600 | 1,335,948 |
| Dec 01, 2023 | 38.600 | 38.600 | 37.450 | 37.650 | 37.650 | 2,392,523 |
| Nov 30, 2023 | 38.100 | 38.750 | 37.900 | 38.700 | 38.700 | 3,315,969 |
| Nov 29, 2023 | 38.900 | 38.900 | 37.800 | 38.100 | 38.100 | 1,306,989 |
| Nov 28, 2023 | 38.450 | 38.750 | 38.250 | 38.550 | 38.550 | 850,637 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.