CK Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	45.800	47.100	45.200	47.000	40.614	2,871,566
2024-05-09	45.000	45.700	45.000	45.600	39.404	650,406
2024-05-08	45.250	45.850	45.100	45.200	39.059	2,126,503
2024-05-07	44.800	45.200	44.650	45.150	39.015	1,146,233
2024-05-06	44.300	44.750	44.100	44.700	38.626	1,294,704
2024-05-03	44.950	44.950	43.900	44.300	38.281	1,107,972
2024-05-02	44.000	44.950	44.000	44.300	38.281	918,491
2024-04-30	44.250	45.000	44.250	44.300	38.281	1,094,741
2024-04-29	44.800	45.150	44.450	44.550	38.497	1,546,234
2024-04-26	44.800	45.200	44.600	44.800	38.713	2,211,428
2024-04-25	44.500	45.000	44.100	44.650	38.583	1,160,075
2024-04-24	43.600	44.450	43.550	44.350	38.324	1,201,851
2024-04-23	43.650	43.900	43.400	43.700	37.762	2,975,096
2024-04-22	42.900	43.550	42.900	43.450	37.546	2,267,327
2024-04-19	42.550	42.650	42.000	42.600	36.812	1,739,741
2024-04-18	43.300	43.350	42.400	42.550	36.769	2,148,287
2024-04-17	43.000	43.500	42.600	43.300	37.417	1,582,427
2024-04-16	43.600	43.600	42.400	42.600	36.812	2,410,430
2024-04-15	44.800	44.800	42.500	43.450	37.546	2,927,450
2024-04-12	46.100	46.100	44.350	44.500	38.454	3,044,027
2024-04-11	45.350	46.350	45.250	46.150	39.879	1,198,969
2024-04-10	46.350	46.550	45.800	46.250	39.966	1,325,635
2024-04-09	45.950	46.600	45.350	45.700	39.491	961,894
2024-04-08	46.050	46.150	45.150	45.350	39.188	1,359,276
2024-04-05	46.000	46.250	45.700	46.050	39.793	1,350,180
2024-04-03	46.450	46.450	45.900	46.050	39.793	1,189,940
2024-04-02	46.100	47.000	46.100	46.400	40.095	2,834,712
2024-03-28	45.850	46.150	45.700	45.800	39.577	795,400
2024-03-27	46.450	46.450	45.800	45.800	39.577	1,696,937
2024-03-26	47.150	47.400	46.300	46.450	40.139	1,546,573
2024-03-25	46.650	47.450	46.050	47.200	40.787	1,724,479
2024-03-22	45.900	46.750	44.500	46.600	40.268	3,456,898
2024-03-21	45.850	46.450	45.750	45.900	39.663	3,033,867
2024-03-20	45.700	46.150	45.500	45.500	39.318	882,633
2024-03-19	45.500	46.650	45.250	45.900	39.663	1,835,835
2024-03-18	46.450	46.450	45.800	45.800	39.577	917,795
2024-03-15	46.350	46.350	45.500	46.200	39.923	9,139,161
2024-03-14	46.350	46.700	45.400	46.350	40.052	1,633,668
2024-03-13	45.400	46.500	45.000	46.350	40.052	1,570,491
2024-03-12	45.450	45.750	45.250	45.400	39.231	1,632,531
2024-03-11	45.400	45.950	45.050	45.400	39.231	1,829,494
2024-03-08	45.950	46.600	45.500	45.500	39.318	1,463,163
2024-03-07	46.000	46.150	45.850	46.100	39.836	1,781,867
2024-03-06	45.250	46.050	45.250	46.000	39.750	2,868,145
2024-03-05	46.100	46.100	45.350	45.750	39.534	1,504,628
2024-03-04	46.300	46.500	45.900	46.150	39.879	1,859,013
2024-03-01	46.000	46.450	45.950	46.000	39.750	2,072,612
2024-02-29	47.400	47.450	45.900	46.050	39.793	4,884,328
2024-02-28	46.450	47.650	46.450	47.400	40.960	2,801,518
2024-02-27	45.900	46.650	45.900	46.450	40.139	2,082,778
2024-02-26	46.500	46.800	46.050	46.400	40.095	2,573,091
2024-02-23	46.600	47.100	46.600	46.800	40.441	2,438,724
2024-02-22	46.700	47.050	46.100	46.550	40.225	2,458,867
2024-02-21	46.700	47.200	46.250	46.900	40.528	4,465,493
2024-02-20	45.800	47.050	45.800	46.800	40.441	1,755,582
2024-02-19	45.150	46.350	45.050	46.200	39.923	1,651,820
2024-02-16	44.600	45.550	44.600	45.100	38.972	1,102,492
2024-02-15	44.500	45.000	44.100	44.600	38.540	1,950,777
2024-02-14	44.900	44.900	43.800	44.850	38.756	2,118,368
2024-02-09	45.500	45.500	45.000	45.000	38.886	1,131,972

← NewerPage 11 of 21 · 1,231 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.