CK Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	49.900	50.050	48.400	48.750	39.134	2,264,624
2022-08-22	50.150	50.350	49.950	50.100	40.218	850,311
2022-08-19	50.400	50.750	50.150	50.400	40.459	1,169,159
2022-08-18	50.200	50.850	50.100	50.400	40.459	1,481,227
2022-08-17	50.100	50.700	50.000	50.500	40.539	1,109,066
2022-08-16	50.150	50.350	49.950	50.100	40.218	980,228
2022-08-15	50.350	50.350	49.800	50.150	40.258	1,377,675
2022-08-12	49.650	50.650	49.450	50.600	40.619	2,350,161
2022-08-11	49.200	49.900	49.000	49.800	39.977	1,674,763
2022-08-10	49.250	49.300	48.650	48.850	39.215	1,250,548
2022-08-09	48.950	49.250	48.600	49.150	39.455	968,804
2022-08-08	49.100	49.400	48.600	49.250	39.536	1,318,431
2022-08-05	48.700	49.250	48.400	49.200	39.496	1,667,814
2022-08-04	49.500	49.500	48.600	48.750	39.134	2,479,899
2022-08-03	48.600	48.900	48.400	48.700	39.094	1,537,919
2022-08-02	49.000	49.100	48.400	48.650	39.054	1,550,862
2022-08-01	49.200	49.300	48.800	49.150	39.455	637,036
2022-07-29	48.800	49.400	48.700	49.200	39.496	1,921,170
2022-07-28	49.150	49.150	48.600	48.950	39.295	852,238
2022-07-27	48.600	48.900	48.400	48.900	39.255	2,566,389
2022-07-26	48.650	48.750	48.400	48.450	38.893	1,510,877
2022-07-25	48.500	48.700	48.200	48.650	39.054	1,244,800
2022-07-22	48.850	48.850	48.150	48.450	38.893	1,109,974
2022-07-21	48.700	48.850	48.500	48.600	39.014	887,681
2022-07-20	48.400	48.800	48.350	48.700	39.094	665,329
2022-07-19	48.700	48.800	48.300	48.450	38.893	860,680
2022-07-18	48.800	49.050	48.700	48.900	39.255	1,487,267
2022-07-15	48.500	48.900	48.400	48.750	39.134	2,265,455
2022-07-14	48.700	48.700	48.050	48.400	38.853	1,123,914
2022-07-13	48.200	48.700	48.200	48.400	38.853	1,817,333
2022-07-12	48.200	48.850	48.150	48.650	39.054	1,478,998
2022-07-11	48.550	48.850	48.150	48.350	38.813	1,166,028
2022-07-08	48.800	49.000	48.500	48.750	39.134	1,767,693
2022-07-07	48.300	48.900	48.100	48.750	39.134	3,117,741
2022-07-06	48.600	48.900	48.250	48.750	39.134	1,135,780
2022-07-05	48.800	49.100	48.750	48.900	39.255	1,147,406
2022-07-04	48.100	48.950	47.800	48.750	39.134	3,257,721
2022-06-30	48.550	49.000	48.050	48.100	38.612	2,381,679
2022-06-29	48.750	48.900	48.150	48.300	38.773	1,877,855
2022-06-28	48.800	49.100	48.400	48.750	39.134	1,926,191
2022-06-27	49.100	49.100	48.300	48.400	38.853	1,327,663
2022-06-24	48.200	48.800	48.200	48.450	38.893	999,256
2022-06-23	48.550	48.850	48.250	48.250	38.733	1,273,973
2022-06-22	48.850	49.200	48.400	48.500	38.934	1,347,042
2022-06-21	49.000	49.300	48.200	48.950	39.295	2,150,152
2022-06-20	48.000	48.550	47.500	47.950	38.492	1,389,216
2022-06-17	49.550	49.550	47.750	48.100	38.612	3,502,158
2022-06-16	49.800	49.800	48.850	49.250	39.536	2,605,307
2022-06-15	51.300	51.300	49.100	49.150	39.455	2,822,079
2022-06-14	51.000	51.400	50.750	51.350	41.221	1,712,216
2022-06-13	50.550	51.100	50.200	51.100	41.021	1,457,184
2022-06-10	50.500	51.150	50.450	50.750	40.740	1,761,295
2022-06-09	51.050	51.100	50.350	50.700	40.700	2,343,681
2022-06-08	52.450	52.450	51.000	51.250	41.141	1,711,880
2022-06-07	51.600	52.250	51.600	52.100	41.824	1,496,338
2022-06-06	52.150	52.250	51.300	52.050	41.783	1,799,096
2022-06-02	51.500	52.600	51.350	52.500	42.145	1,278,176
2022-06-01	52.000	52.150	51.350	52.000	41.743	2,811,622
2022-05-31	52.300	52.550	51.450	52.550	42.185	6,779,815
2022-05-30	52.750	53.100	52.250	52.300	41.984	1,378,476

← NewerPage 18 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.