CK Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	39.900	40.000	39.350	39.500	33.523	976,410
2023-08-14	40.500	40.500	39.800	39.900	33.862	886,656
2023-08-11	40.850	40.850	40.500	40.500	34.371	1,218,323
2023-08-10	40.350	40.700	40.100	40.550	34.414	763,601
2023-08-09	40.250	40.350	40.000	40.150	34.074	550,080
2023-08-08	40.200	40.550	39.800	40.350	34.244	1,179,790
2023-08-07	40.000	40.450	39.850	40.200	34.117	703,141
2023-08-04	40.700	40.850	39.750	39.800	33.777	1,663,775
2023-08-03	40.250	41.050	40.250	40.500	34.371	906,368
2023-08-02	41.400	41.500	40.100	40.250	34.159	1,715,738
2023-08-01	41.550	41.650	41.250	41.400	35.135	796,071
2023-07-31	41.450	41.700	41.000	41.250	35.008	1,532,077
2023-07-28	41.000	41.500	41.000	41.450	35.177	843,510
2023-07-27	41.400	41.500	40.900	41.450	35.177	1,322,282
2023-07-26	40.700	41.400	40.600	40.900	34.711	913,697
2023-07-25	40.550	41.000	40.550	40.700	34.541	993,036
2023-07-24	40.900	40.900	40.200	40.550	34.414	714,374
2023-07-21	40.350	40.800	40.100	40.700	34.541	785,255
2023-07-20	40.750	40.800	40.200	40.350	34.244	659,109
2023-07-19	40.350	40.700	39.900	40.350	34.244	1,383,662
2023-07-18	40.250	40.650	40.050	40.350	34.244	2,329,488
2023-07-14	40.600	40.950	40.350	40.850	34.668	1,046,943
2023-07-13	40.350	40.900	40.300	40.600	34.456	1,603,624
2023-07-12	40.000	40.200	39.650	39.900	33.862	1,387,424
2023-07-11	40.400	40.550	40.000	40.000	33.947	1,760,787
2023-07-10	40.250	40.900	40.050	40.300	34.202	789,052
2023-07-07	41.150	41.150	39.950	39.950	33.904	943,339
2023-07-06	41.300	41.750	40.500	40.650	34.499	1,761,520
2023-07-05	41.700	41.850	41.350	41.350	35.093	387,246
2023-07-04	42.050	42.050	41.550	41.850	35.517	532,290
2023-07-03	41.450	42.050	41.400	41.750	35.432	931,643
2023-06-30	41.700	41.900	41.450	41.450	35.177	799,299
2023-06-29	41.850	42.100	41.300	41.650	35.347	791,829
2023-06-28	41.150	41.750	41.150	41.650	35.347	488,453
2023-06-27	40.750	41.650	40.650	41.350	35.093	909,722
2023-06-26	41.250	41.600	40.650	40.750	34.583	1,587,381
2023-06-23	41.650	41.750	41.050	41.150	34.923	1,068,200
2023-06-21	42.450	42.450	41.800	41.850	35.517	636,179
2023-06-20	42.250	42.800	42.250	42.500	36.069	756,921
2023-06-19	42.450	42.750	42.100	42.500	36.069	891,332
2023-06-16	41.550	42.650	41.550	42.250	35.856	2,641,052
2023-06-15	42.000	42.000	41.550	41.800	35.475	985,328
2023-06-14	42.450	42.450	41.700	41.750	35.432	1,175,654
2023-06-13	42.100	42.500	42.000	42.300	35.899	892,241
2023-06-12	42.400	42.850	42.000	42.250	35.856	1,075,186
2023-06-09	41.950	42.700	41.900	42.550	36.111	1,114,848
2023-06-08	42.800	42.950	41.800	42.050	35.687	1,503,610
2023-06-07	43.200	43.250	42.650	42.800	36.323	1,266,993
2023-06-06	43.200	43.700	42.900	43.000	36.493	1,117,986
2023-06-05	42.200	43.550	42.200	43.550	36.960	954,481
2023-06-02	43.000	43.750	42.150	42.250	35.856	2,094,126
2023-06-01	43.300	43.300	42.550	43.000	36.493	1,432,996
2023-05-31	42.950	43.500	42.900	43.300	36.748	4,109,993
2023-05-30	43.000	43.200	42.350	42.900	36.408	1,535,603
2023-05-29	42.850	43.500	42.750	43.200	36.663	1,309,067
2023-05-25	41.850	43.000	41.750	42.850	36.366	2,044,406
2023-05-24	41.500	42.300	41.250	42.200	35.814	1,261,589
2023-05-23	42.500	42.600	41.150	41.250	35.008	3,267,182
2023-05-22	44.000	44.150	42.250	42.450	36.026	3,071,089
2023-05-19	46.550	46.550	46.050	46.100	37.571	2,024,462

← NewerPage 14 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.