CK Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	39.800	39.900	39.050	39.350	32.070	1,683,704
2022-11-16	38.700	40.000	38.450	39.800	32.436	2,438,538
2022-11-15	38.600	38.900	38.150	38.500	31.377	3,124,816
2022-11-14	39.350	39.350	38.050	38.450	31.336	2,177,455
2022-11-11	38.600	39.400	38.100	38.700	31.540	3,540,527
2022-11-10	38.000	38.000	36.900	37.350	30.440	1,599,907
2022-11-09	38.500	38.850	37.800	38.000	30.969	1,251,804
2022-11-08	38.350	38.600	38.050	38.500	31.377	1,043,332
2022-11-07	37.600	38.700	37.150	38.350	31.255	1,111,222
2022-11-04	37.000	37.850	37.000	37.550	30.603	1,766,065
2022-11-03	37.500	37.750	37.150	37.300	30.399	1,114,411
2022-11-02	37.500	38.650	37.150	38.300	31.214	1,197,766
2022-11-01	37.700	37.950	37.150	37.600	30.643	1,429,891
2022-10-31	37.900	38.350	37.000	37.300	30.399	2,404,604
2022-10-28	38.350	39.400	37.650	38.000	30.969	3,358,930
2022-10-27	37.800	39.000	36.550	38.350	31.255	4,443,737
2022-10-26	36.000	37.550	35.600	37.300	30.399	3,065,366
2022-10-25	37.000	37.250	35.700	35.750	29.136	2,281,347
2022-10-24	35.150	36.900	35.050	36.650	29.869	3,908,416
2022-10-21	36.200	36.500	34.900	35.200	28.687	1,782,835
2022-10-20	36.150	36.600	35.800	36.000	29.339	1,407,131
2022-10-19	35.500	37.250	35.500	36.400	29.665	2,277,055
2022-10-18	36.000	36.150	35.300	35.500	28.932	2,365,355
2022-10-17	36.050	36.350	35.500	35.650	29.054	1,365,075
2022-10-14	37.000	37.400	35.800	36.050	29.380	2,460,698
2022-10-13	36.250	36.750	35.900	36.500	29.747	2,950,919
2022-10-12	38.000	38.050	35.800	36.150	29.462	3,696,437
2022-10-11	39.050	39.650	37.900	38.050	31.010	2,163,504
2022-10-10	39.000	39.300	38.300	38.900	31.703	2,058,191
2022-10-07	40.000	40.000	39.250	39.750	32.396	1,539,898
2022-10-06	40.450	40.600	39.950	40.000	32.599	1,078,461
2022-10-05	40.600	40.950	39.750	40.450	32.966	2,840,332
2022-10-03	39.550	39.950	39.400	39.550	32.233	2,708,791
2022-09-30	39.600	40.200	39.400	40.050	32.640	2,807,493
2022-09-29	39.600	40.350	39.300	39.600	32.273	3,319,585
2022-09-28	41.550	41.700	38.700	39.050	31.825	4,395,725
2022-09-27	41.650	42.600	41.350	41.500	33.822	3,284,567
2022-09-26	42.750	43.100	41.600	41.900	34.148	6,322,485
2022-09-23	43.150	43.350	42.500	43.200	35.207	1,357,234
2022-09-22	43.800	43.900	42.750	43.150	35.167	1,467,423
2022-09-21	44.500	44.500	43.650	43.800	35.696	673,345
2022-09-20	44.400	44.400	44.000	44.150	35.982	797,591
2022-09-19	43.550	44.100	43.200	43.950	35.819	1,312,672
2022-09-16	43.100	43.750	42.650	43.700	35.615	3,618,154
2022-09-15	43.950	44.000	43.100	43.150	35.167	1,330,989
2022-09-14	44.750	44.750	43.650	43.800	35.696	1,173,234
2022-09-13	44.650	45.650	44.650	44.850	36.552	1,500,656
2022-09-09	44.800	45.200	44.300	45.000	36.674	826,469
2022-09-08	44.700	45.150	44.700	44.800	36.511	797,934
2022-09-07	44.700	45.500	44.700	45.100	36.756	1,333,986
2022-09-06	45.700	45.700	44.900	45.100	36.756	2,074,692
2022-09-05	45.050	45.350	44.550	45.250	36.878	1,433,254
2022-09-02	45.950	46.200	45.200	45.450	37.041	1,822,478
2022-09-01	47.400	47.700	46.600	46.650	37.449	2,198,226
2022-08-31	47.200	47.950	47.200	47.800	38.372	2,375,426
2022-08-30	48.300	48.450	47.300	47.800	38.372	1,381,811
2022-08-29	48.400	48.550	48.150	48.300	38.773	597,213
2022-08-26	48.400	48.850	48.400	48.700	39.094	994,603
2022-08-25	48.400	48.550	48.100	48.250	38.733	719,694
2022-08-24	48.950	48.950	48.150	48.500	38.934	1,126,831

← NewerPage 17 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.