CK Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	46.800	46.800	46.400	46.550	37.937	1,312,907
2023-05-17	46.500	46.650	46.300	46.600	37.978	1,125,676
2023-05-16	46.650	47.200	46.500	46.700	38.060	1,161,699
2023-05-15	46.550	46.700	46.450	46.700	38.060	1,050,863
2023-05-12	46.650	46.700	46.350	46.550	37.937	1,347,840
2023-05-11	46.650	47.000	45.750	46.750	38.100	1,353,380
2023-05-10	46.700	46.700	46.300	46.550	37.937	1,112,904
2023-05-09	46.750	46.800	46.200	46.500	37.897	1,789,222
2023-05-08	46.850	47.300	46.500	46.750	38.100	2,196,056
2023-05-05	46.200	46.750	45.850	46.750	38.100	1,037,575
2023-05-04	45.400	46.400	45.100	46.150	37.612	1,370,860
2023-05-03	44.900	45.350	44.850	45.100	36.756	847,046
2023-05-02	44.650	45.300	44.650	45.200	36.837	1,085,382
2023-04-28	44.400	44.700	44.400	44.600	36.348	990,862
2023-04-27	43.950	44.500	43.950	44.450	36.226	525,174
2023-04-26	43.650	44.400	43.650	44.150	35.982	775,310
2023-04-25	43.900	44.000	43.550	43.650	35.574	750,027
2023-04-24	44.000	44.050	43.650	43.900	35.778	574,772
2023-04-21	44.100	44.400	43.600	43.850	35.737	601,034
2023-04-20	43.850	43.850	43.550	43.700	35.615	567,087
2023-04-19	44.100	44.150	43.700	43.850	35.737	690,831
2023-04-18	44.150	44.550	43.700	43.800	35.696	861,092
2023-04-17	44.100	44.650	43.750	44.500	36.267	883,997
2023-04-14	44.000	44.150	43.900	44.150	35.982	706,240
2023-04-13	43.750	43.900	43.350	43.900	35.778	757,414
2023-04-12	43.550	43.850	43.450	43.750	35.656	949,760
2023-04-11	43.600	43.950	43.050	43.350	35.330	1,407,038
2023-04-06	42.550	43.150	42.450	43.150	35.167	740,572
2023-04-04	42.400	43.000	42.400	42.600	34.718	637,834
2023-04-03	42.700	43.150	42.400	42.700	34.800	811,229
2023-03-31	42.400	42.850	42.250	42.700	34.800	1,181,250
2023-03-30	42.150	42.650	42.000	42.250	34.433	922,984
2023-03-29	42.500	42.700	42.050	42.250	34.433	652,613
2023-03-28	42.600	42.600	42.000	42.400	34.555	860,116
2023-03-27	42.250	42.750	42.000	42.300	34.474	769,862
2023-03-24	42.200	42.650	42.050	42.250	34.433	661,266
2023-03-23	42.050	42.300	41.550	42.250	34.433	1,915,595
2023-03-22	41.550	42.250	41.550	41.950	34.189	1,118,279
2023-03-21	42.250	42.650	41.650	41.700	33.985	1,420,556
2023-03-20	42.650	42.650	42.050	42.250	34.433	1,396,005
2023-03-17	43.150	43.500	42.250	42.650	34.759	7,651,734
2023-03-16	44.150	44.150	42.100	43.000	35.044	3,498,030
2023-03-15	44.000	44.200	43.400	44.000	35.859	1,943,847
2023-03-14	42.800	43.950	42.750	43.800	35.696	2,325,412
2023-03-13	42.400	43.300	42.300	42.800	34.881	1,627,895
2023-03-10	42.250	42.650	42.100	42.350	34.515	1,386,608
2023-03-09	42.550	42.800	42.250	42.400	34.555	1,527,069
2023-03-08	42.700	42.900	42.400	42.550	34.678	1,004,921
2023-03-07	43.100	43.600	42.850	43.150	35.167	960,230
2023-03-06	42.250	43.200	42.250	43.100	35.126	1,415,125
2023-03-03	42.150	42.500	42.050	42.050	34.270	757,024
2023-03-02	41.900	42.250	41.750	41.900	34.148	727,050
2023-03-01	41.400	42.350	41.350	42.000	34.229	1,794,331
2023-02-28	42.200	42.400	41.400	41.400	33.740	3,452,582
2023-02-27	42.200	42.400	41.550	41.700	33.985	1,050,304
2023-02-24	42.000	42.350	41.700	42.250	34.433	768,571
2023-02-23	42.700	42.700	42.000	42.000	34.229	1,588,584
2023-02-22	43.050	43.300	42.750	42.750	34.841	921,804
2023-02-21	42.900	43.400	42.850	43.250	35.248	634,076
2023-02-20	42.250	43.200	42.250	42.950	35.004	669,438

← NewerPage 15 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.