CK Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	36.500	37.000	36.200	36.850	31.843	725,697
2023-11-10	36.300	36.300	36.000	36.000	31.109	833,571
2023-11-09	36.600	36.650	36.100	36.300	31.368	1,174,847
2023-11-08	36.800	36.850	36.200	36.600	31.627	1,193,217
2023-11-07	37.500	37.700	36.550	36.700	31.713	896,858
2023-11-06	38.200	38.250	37.600	37.800	32.664	1,082,760
2023-11-03	37.350	38.050	37.100	37.950	32.794	1,363,980
2023-11-02	36.600	37.150	36.600	37.050	32.016	495,824
2023-11-01	36.300	36.600	35.900	36.450	31.497	804,419
2023-10-31	36.500	36.850	36.000	36.250	31.325	1,367,530
2023-10-30	36.850	36.850	36.350	36.550	31.584	1,002,731
2023-10-27	36.700	37.150	36.450	36.850	31.843	910,557
2023-10-26	36.350	36.650	35.900	36.450	31.497	1,989,559
2023-10-25	37.100	37.300	36.300	36.400	31.454	627,707
2023-10-24	36.200	37.100	36.150	36.700	31.713	1,146,067
2023-10-20	36.600	36.600	36.100	36.200	31.281	920,522
2023-10-19	37.350	37.350	36.250	36.400	31.454	1,893,898
2023-10-18	37.050	37.500	37.050	37.350	32.275	882,630
2023-10-17	37.050	37.400	37.050	37.200	32.146	610,022
2023-10-16	37.350	37.550	37.050	37.200	32.146	846,916
2023-10-13	37.800	37.850	37.000	37.000	31.973	1,123,615
2023-10-12	37.900	38.000	37.600	37.850	32.707	692,234
2023-10-11	37.100	37.700	37.100	37.400	32.318	1,030,920
2023-10-10	37.000	37.450	37.000	37.000	31.973	922,315
2023-10-09	36.500	36.800	36.350	36.500	31.541	745,809
2023-10-06	36.200	37.000	36.200	36.500	31.541	1,115,020
2023-10-05	35.800	36.300	35.600	36.200	31.281	890,959
2023-10-04	36.300	36.650	35.200	35.550	30.720	1,761,810
2023-10-03	36.700	37.050	35.900	36.650	31.670	1,951,061
2023-09-29	37.250	37.750	37.050	37.050	32.016	1,444,329
2023-09-28	37.300	37.800	37.150	37.250	32.189	874,881
2023-09-27	37.200	37.750	37.200	37.500	32.405	675,178
2023-09-26	37.400	37.600	37.100	37.150	32.102	2,492,252
2023-09-25	38.150	38.200	37.500	37.500	32.405	995,999
2023-09-22	37.900	38.300	37.600	38.250	33.053	937,085
2023-09-21	38.350	38.450	37.750	37.800	32.664	1,171,681
2023-09-20	38.950	39.200	38.400	38.400	33.182	818,420
2023-09-19	38.900	39.000	38.450	38.550	33.312	489,007
2023-09-18	38.950	38.950	38.350	38.550	33.312	556,773
2023-09-15	38.450	39.100	38.300	38.550	33.312	1,635,841
2023-09-14	38.350	38.800	38.150	38.450	33.226	1,143,062
2023-09-13	38.350	38.600	38.200	38.350	33.139	543,788
2023-09-12	38.300	38.600	38.200	38.350	33.139	705,728
2023-09-11	38.350	38.500	37.850	38.350	33.139	971,559
2023-09-07	38.200	38.550	38.100	38.350	33.139	727,555
2023-09-06	38.650	38.650	38.100	38.250	33.053	766,768
2023-09-05	39.050	39.050	38.650	38.700	33.442	452,368
2023-09-04	39.100	39.800	38.600	39.050	33.744	1,203,611
2023-08-31	39.800	40.000	39.500	39.700	33.692	1,875,926
2023-08-30	39.500	39.850	39.400	39.650	33.650	941,125
2023-08-29	38.600	39.550	38.600	39.500	33.523	905,059
2023-08-28	39.200	39.300	38.750	38.750	32.886	791,758
2023-08-25	38.550	38.750	38.300	38.550	32.716	566,616
2023-08-24	38.250	38.800	38.250	38.600	32.759	623,840
2023-08-23	38.150	38.450	37.650	38.250	32.462	1,208,999
2023-08-22	37.900	38.300	37.700	37.750	32.037	841,507
2023-08-21	38.450	38.450	37.850	37.900	32.165	1,679,017
2023-08-18	39.100	39.100	38.150	38.200	32.419	2,868,681
2023-08-17	39.650	39.650	39.100	39.150	33.226	1,364,000
2023-08-16	39.250	39.700	39.200	39.700	33.692	2,032,529

← NewerPage 13 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.