CK Infrastructure Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	53.450	55.100	53.350	54.500	49.035	3,991,740
2024-08-06	52.100	53.500	52.100	53.200	47.866	3,693,177
2024-08-05	53.500	53.600	51.500	52.050	46.831	6,207,245
2024-08-02	53.100	53.900	52.700	53.550	48.181	4,123,737
2024-08-01	51.850	53.850	51.000	53.600	48.226	4,803,071
2024-07-31	51.950	52.600	51.700	52.150	46.921	3,486,190
2024-07-30	52.650	52.750	51.700	52.050	46.831	4,860,345
2024-07-29	51.600	52.600	51.450	52.450	47.191	3,149,429
2024-07-26	52.250	52.250	51.400	51.850	46.651	4,034,738
2024-07-25	51.850	52.650	51.750	52.300	47.056	2,811,820
2024-07-24	51.550	52.300	51.250	51.900	46.696	3,206,294
2024-07-23	51.500	51.700	50.700	51.450	46.291	2,756,071
2024-07-22	50.500	51.750	50.400	51.500	46.336	2,582,143
2024-07-19	50.600	51.050	50.300	50.850	45.751	2,934,781
2024-07-18	49.550	51.300	49.250	51.050	45.931	3,530,297
2024-07-17	47.850	49.750	47.850	49.600	44.627	3,297,637
2024-07-16	48.250	48.650	47.650	48.050	43.232	2,099,978
2024-07-15	49.300	49.300	48.400	48.900	43.997	2,767,435
2024-07-12	47.700	49.750	47.700	49.250	44.312	7,626,441
2024-07-11	45.450	46.600	45.350	46.300	41.658	3,124,524
2024-07-10	44.900	46.050	44.750	45.100	40.578	2,001,630
2024-07-09	44.350	45.150	44.200	44.900	40.398	2,080,174
2024-07-08	44.050	44.700	43.950	44.600	40.128	1,129,144
2024-07-05	44.300	44.650	43.950	44.300	39.858	1,284,458
2024-07-04	44.150	44.350	43.700	44.000	39.588	393,105
2024-07-03	44.400	44.400	43.650	43.950	39.543	786,472
2024-07-02	44.100	44.750	43.700	43.950	39.543	1,511,374
2024-06-28	42.900	44.550	42.900	44.100	39.678	1,515,726
2024-06-27	43.300	43.850	43.100	43.150	38.823	2,325,755
2024-06-26	42.500	43.800	42.200	43.750	39.363	2,050,942
2024-06-25	42.900	42.900	42.050	42.500	38.239	1,608,103
2024-06-24	42.700	42.900	42.350	42.900	38.598	961,499
2024-06-21	43.000	43.500	42.200	42.600	38.329	2,857,052
2024-06-20	43.750	43.900	43.550	43.550	39.183	595,921
2024-06-19	43.250	43.950	43.250	43.750	39.363	665,825
2024-06-18	43.750	43.750	43.150	43.650	39.273	1,137,065
2024-06-17	43.250	43.900	43.000	43.450	39.093	1,133,989
2024-06-14	44.050	44.050	43.550	43.650	39.273	879,460
2024-06-13	43.700	44.300	43.700	44.050	39.633	1,714,085
2024-06-12	44.050	44.700	43.500	43.550	39.183	1,905,796
2024-06-11	45.000	45.250	44.150	44.200	39.768	2,395,743
2024-06-07	44.850	45.800	44.850	45.600	41.028	1,657,410
2024-06-06	45.350	45.600	44.600	44.800	40.308	1,286,692
2024-06-05	45.150	45.550	44.900	45.050	40.533	1,746,053
2024-06-04	45.600	45.750	45.050	45.150	40.623	1,485,845
2024-06-03	45.450	46.550	45.450	45.750	41.163	3,220,631
2024-05-31	44.500	45.600	44.500	45.100	40.578	4,378,902
2024-05-30	44.800	44.950	44.350	44.500	40.038	1,700,042
2024-05-29	46.000	46.150	44.450	44.800	40.308	1,947,108
2024-05-28	45.000	46.650	45.000	46.250	41.613	3,263,847
2024-05-27	44.950	45.300	44.500	45.050	40.533	1,135,732
2024-05-24	47.000	47.200	46.600	46.750	40.398	1,655,384
2024-05-23	47.250	47.550	47.100	47.250	40.830	1,246,187
2024-05-22	47.400	47.650	47.100	47.500	41.046	1,853,598
2024-05-21	47.400	47.550	46.950	47.250	40.830	1,060,220
2024-05-20	47.800	47.800	47.100	47.350	40.916	872,533
2024-05-17	47.400	47.700	46.950	47.350	40.916	1,167,117
2024-05-16	48.050	48.050	46.900	47.300	40.873	2,216,076
2024-05-14	47.800	48.000	47.200	47.350	40.916	1,878,872
2024-05-13	46.850	47.950	46.850	47.950	41.435	2,687,100

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.7500 HKD
2026-05-26	1.8800 HKD
2025-09-10	0.7300 HKD
2025-05-26	1.8600 HKD
2024-09-12	0.7200 HKD
2024-05-27	1.8500 HKD
2023-09-01	0.7100 HKD
2023-05-22	1.8300 HKD
2022-09-02	0.7000 HKD
2022-05-20	1.8100 HKD
2021-09-03	0.6900 HKD
2021-05-17	1.7900 HKD
2020-09-04	0.6800 HKD
2020-05-18	1.7800 HKD
2019-08-30	0.6800 HKD
2019-05-20	1.7500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.