CK Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	46.600	47.450	45.300	45.500	39.318	3,451,255
2024-02-07	46.900	46.950	46.050	46.500	40.182	3,938,700
2024-02-06	47.250	47.450	46.050	46.800	40.441	4,804,690
2024-02-05	46.800	48.500	46.700	47.600	41.132	5,284,053
2024-02-02	46.600	47.250	46.500	47.000	40.614	2,593,595
2024-02-01	46.500	47.000	46.150	46.500	40.182	2,119,680
2024-01-31	46.100	46.500	45.450	46.450	40.139	3,272,333
2024-01-30	46.100	46.550	45.450	46.100	39.836	3,073,634
2024-01-29	46.050	46.750	45.600	46.100	39.836	2,374,260
2024-01-26	46.000	46.800	45.650	46.000	39.750	3,007,873
2024-01-25	45.700	46.150	45.200	46.000	39.750	2,912,138
2024-01-24	44.800	45.750	43.750	45.700	39.491	4,779,535
2024-01-23	43.500	45.050	43.450	44.800	38.713	3,841,765
2024-01-22	43.450	43.750	42.700	43.500	37.590	2,821,922
2024-01-19	44.450	44.450	43.050	43.450	37.546	2,338,530
2024-01-18	42.900	44.150	42.700	44.050	38.065	2,605,872
2024-01-17	44.200	44.400	42.450	42.900	37.071	2,509,849
2024-01-16	44.350	44.900	44.300	44.400	38.367	1,713,044
2024-01-15	43.000	45.400	43.000	44.800	38.713	3,808,363
2024-01-12	43.250	43.400	42.900	43.250	37.373	770,423
2024-01-11	42.750	43.550	42.200	43.350	37.460	2,415,038
2024-01-10	43.150	43.150	42.600	42.800	36.985	731,566
2024-01-09	43.000	43.200	42.400	42.950	37.114	1,007,902
2024-01-08	43.250	43.350	42.250	42.650	36.855	1,575,603
2024-01-05	43.400	43.400	42.600	43.250	37.373	1,406,576
2024-01-04	43.100	43.500	42.950	43.350	37.460	1,588,220
2024-01-03	43.150	43.800	42.650	43.550	37.633	1,752,786
2024-01-02	43.250	43.600	42.700	43.550	37.633	1,429,493
2023-12-29	43.100	43.200	42.700	43.200	37.330	998,599
2023-12-28	42.600	43.150	42.200	43.100	37.244	994,592
2023-12-27	42.850	43.000	42.500	42.600	36.812	1,005,628
2023-12-22	43.100	43.100	42.400	42.600	36.812	942,315
2023-12-21	42.400	43.050	42.400	42.700	36.898	1,071,262
2023-12-20	43.300	43.450	42.550	42.850	37.028	1,501,066
2023-12-19	43.200	43.250	42.850	43.150	37.287	1,410,418
2023-12-18	43.000	43.500	42.400	43.250	37.373	2,231,056
2023-12-15	43.400	43.400	42.050	43.250	37.373	4,488,269
2023-12-14	40.250	43.300	40.200	43.200	37.330	6,472,425
2023-12-13	40.800	40.800	39.600	39.750	34.349	1,480,524
2023-12-12	39.350	40.950	39.350	40.800	35.256	2,196,476
2023-12-11	39.300	40.100	39.200	39.800	34.392	1,395,743
2023-12-08	39.600	40.300	39.300	39.800	34.392	2,438,826
2023-12-07	39.150	39.400	38.700	39.300	33.960	1,401,683
2023-12-06	38.400	39.400	38.400	39.150	33.831	1,453,685
2023-12-05	38.600	38.900	38.400	38.650	33.399	1,466,992
2023-12-04	38.100	38.800	38.100	38.600	33.355	1,335,948
2023-12-01	38.600	38.600	37.450	37.650	32.534	2,392,523
2023-11-30	38.100	38.750	37.900	38.700	33.442	3,315,969
2023-11-29	38.900	38.900	37.800	38.100	32.923	1,306,989
2023-11-28	38.450	38.750	38.250	38.550	33.312	850,637
2023-11-27	38.850	38.850	38.250	38.400	33.182	679,100
2023-11-24	38.500	39.100	38.400	38.550	33.312	472,618
2023-11-23	38.300	39.000	38.300	38.950	33.658	531,430
2023-11-22	38.600	38.600	38.200	38.500	33.269	427,008
2023-11-21	38.800	39.500	38.300	38.450	33.226	916,160
2023-11-20	38.650	38.800	38.100	38.650	33.399	958,572
2023-11-17	38.050	38.400	37.800	38.200	33.010	730,360
2023-11-16	38.800	38.800	38.050	38.050	32.880	895,183
2023-11-15	37.700	38.900	37.550	38.800	33.528	2,559,562
2023-11-14	37.100	37.400	36.950	37.150	32.102	656,968

← NewerPage 12 of 21 · 1,229 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.