CK Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	42.850	42.850	42.250	42.500	34.637	927,828
2023-02-16	43.550	43.550	42.800	42.850	34.922	859,480
2023-02-15	44.000	44.000	43.050	43.300	35.289	921,900
2023-02-14	43.800	44.100	43.650	44.000	35.859	492,893
2023-02-13	43.900	44.300	43.000	43.600	35.533	1,256,913
2023-02-10	43.700	44.800	43.700	44.150	35.982	985,282
2023-02-09	44.250	44.500	43.900	43.950	35.819	805,054
2023-02-08	44.150	44.400	43.800	44.300	36.104	762,484
2023-02-07	44.100	44.400	43.500	43.900	35.778	751,580
2023-02-06	44.250	44.600	43.750	44.050	35.900	875,103
2023-02-03	44.500	44.750	44.100	44.700	36.430	2,122,975
2023-02-02	44.400	44.850	44.400	44.600	36.348	1,152,655
2023-02-01	43.600	44.400	43.250	44.400	36.185	1,789,993
2023-01-31	44.350	44.400	43.300	43.550	35.493	1,545,858
2023-01-30	44.050	44.950	44.000	44.300	36.104	1,316,114
2023-01-27	44.000	44.200	43.700	44.050	35.900	718,617
2023-01-26	44.400	44.650	43.700	43.900	35.778	1,709,042
2023-01-20	43.700	44.050	43.400	44.000	35.859	1,121,329
2023-01-19	43.650	43.950	43.500	43.700	35.615	1,476,334
2023-01-18	43.500	44.000	43.500	44.000	35.859	1,154,644
2023-01-17	43.750	43.750	43.300	43.700	35.615	1,326,766
2023-01-16	42.850	43.950	42.850	43.600	35.533	1,371,482
2023-01-13	42.150	42.950	42.150	42.600	34.718	1,325,667
2023-01-12	42.350	42.500	41.850	42.150	34.352	1,597,747
2023-01-11	42.400	42.950	42.150	42.300	34.474	1,889,457
2023-01-10	41.850	42.400	41.700	42.250	34.433	2,151,809
2023-01-09	41.100	41.900	41.100	41.550	33.863	1,678,026
2023-01-06	42.050	42.150	40.500	40.850	33.292	2,531,279
2023-01-05	41.950	42.150	41.750	41.850	34.107	2,246,754
2023-01-04	41.150	41.750	40.900	41.700	33.985	1,151,265
2023-01-03	40.700	41.250	40.000	41.100	33.496	1,100,760
2022-12-30	40.850	41.050	40.400	40.850	33.292	1,070,985
2022-12-29	40.050	40.700	40.050	40.700	33.170	1,191,846
2022-12-28	40.600	41.000	40.250	40.400	32.925	3,020,435
2022-12-23	40.350	41.150	40.250	40.300	32.844	477,208
2022-12-22	40.450	41.250	40.050	40.950	33.374	1,298,900
2022-12-21	40.650	40.650	39.850	40.200	32.762	1,254,848
2022-12-20	39.500	40.450	39.350	40.050	32.640	1,324,847
2022-12-19	39.450	39.850	39.250	39.850	32.477	742,736
2022-12-16	39.850	39.850	39.150	39.450	32.151	2,746,279
2022-12-15	40.200	40.200	39.350	39.600	32.273	1,160,491
2022-12-14	39.950	40.100	39.600	39.900	32.518	2,614,942
2022-12-13	40.300	40.300	39.200	39.500	32.192	3,420,178
2022-12-12	40.550	40.950	40.000	40.150	32.722	1,296,031
2022-12-09	39.850	40.650	39.850	40.550	33.048	1,496,763
2022-12-08	40.300	40.300	39.650	40.000	32.599	1,646,428
2022-12-07	40.400	41.100	40.050	40.150	32.722	2,631,409
2022-12-06	39.250	40.350	39.250	40.200	32.762	4,246,287
2022-12-05	39.550	39.900	39.250	39.550	32.233	2,223,629
2022-12-02	40.150	40.300	38.900	39.450	32.151	4,004,216
2022-12-01	39.900	40.000	39.600	39.750	32.396	2,100,214
2022-11-30	38.900	39.450	38.500	39.300	32.029	3,941,128
2022-11-29	38.750	38.950	38.350	38.900	31.703	1,729,394
2022-11-28	38.850	38.950	37.800	38.600	31.458	1,592,613
2022-11-25	39.900	39.900	39.400	39.400	32.110	641,929
2022-11-24	39.300	40.100	39.050	39.950	32.559	1,363,912
2022-11-23	39.300	39.650	38.750	38.850	31.662	2,671,591
2022-11-22	39.300	39.500	38.700	38.900	31.703	1,736,581
2022-11-21	38.700	39.050	38.000	38.900	31.703	815,313
2022-11-18	39.350	39.350	38.500	38.750	31.581	2,025,483

← NewerPage 16 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.