CK Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	52.500	53.150	52.300	52.550	42.185	1,772,189
2022-05-26	51.850	52.700	51.850	52.450	42.104	1,266,484
2022-05-25	52.400	52.650	51.700	51.850	41.623	1,423,612
2022-05-24	51.800	52.000	51.050	51.850	41.623	1,551,051
2022-05-23	52.450	52.700	51.900	52.050	41.783	1,526,879
2022-05-20	52.200	52.800	51.850	52.650	42.265	2,779,190
2022-05-19	54.500	54.850	53.950	54.300	42.137	2,086,850
2022-05-18	54.500	55.000	54.500	54.850	42.563	1,968,583
2022-05-17	55.500	55.750	54.800	54.900	42.602	1,415,170
2022-05-16	55.100	55.250	54.300	55.200	42.835	2,262,797
2022-05-13	53.700	55.150	53.650	55.150	42.796	4,037,259
2022-05-12	53.700	53.700	53.100	53.600	41.593	1,831,857
2022-05-11	53.150	53.700	52.800	53.400	41.438	2,069,430
2022-05-10	52.500	53.200	51.650	53.000	41.128	2,068,854
2022-05-06	53.000	53.300	52.500	52.750	40.934	1,195,597
2022-05-05	53.400	53.800	53.250	53.500	41.516	736,587
2022-05-04	52.000	53.300	52.000	53.250	41.322	1,131,151
2022-05-03	52.100	52.400	50.200	52.000	40.352	1,821,075
2022-04-29	53.350	53.650	52.300	52.850	41.011	2,871,802
2022-04-28	53.500	53.800	53.100	53.800	41.749	1,461,187
2022-04-27	53.700	54.000	53.100	53.550	41.555	1,389,370
2022-04-26	53.550	54.200	53.300	53.800	41.749	1,439,036
2022-04-25	53.700	54.200	53.000	54.000	41.904	1,615,127
2022-04-22	54.000	54.050	53.500	54.000	41.904	590,853
2022-04-21	53.850	54.300	53.500	54.300	42.137	1,067,333
2022-04-20	53.500	53.800	53.000	53.800	41.749	828,502
2022-04-19	54.000	54.000	53.100	53.500	41.516	1,696,058
2022-04-14	53.350	53.850	53.250	53.500	41.516	1,297,695
2022-04-13	53.600	53.700	53.150	53.700	41.671	902,417
2022-04-12	53.250	53.700	53.250	53.350	41.399	1,241,751
2022-04-11	53.850	53.950	53.100	53.250	41.322	1,248,865
2022-04-08	53.700	53.800	53.250	53.800	41.749	1,115,393
2022-04-07	53.350	53.650	53.100	53.500	41.516	859,751
2022-04-06	53.950	54.000	53.000	53.350	41.399	1,295,948
2022-04-04	53.950	53.950	53.250	53.600	41.593	1,212,207
2022-04-01	52.300	53.950	52.300	53.950	41.865	3,407,359
2022-03-31	53.250	53.550	52.150	52.450	40.701	1,387,582
2022-03-30	53.300	53.850	53.000	53.300	41.361	1,258,840
2022-03-29	53.300	54.350	52.650	53.200	41.283	1,721,091
2022-03-28	53.100	53.250	52.150	52.800	40.973	890,700
2022-03-25	53.000	53.200	52.500	53.100	41.205	1,099,021
2022-03-24	51.500	53.000	51.500	53.000	41.128	1,929,348
2022-03-23	51.200	52.000	51.200	51.950	40.313	1,442,856
2022-03-22	51.800	52.000	51.100	51.200	39.731	1,427,635
2022-03-21	50.950	51.800	50.950	51.800	40.197	1,924,198
2022-03-18	51.400	52.150	50.950	51.250	39.770	9,037,912
2022-03-17	51.000	51.650	50.150	51.400	39.886	2,971,958
2022-03-16	50.600	51.250	49.550	50.150	38.916	3,195,326
2022-03-15	52.200	52.600	49.650	50.450	39.149	4,248,095
2022-03-14	52.100	52.550	51.200	52.500	40.740	3,680,044
2022-03-11	52.050	52.600	51.000	52.100	40.429	2,521,339
2022-03-10	51.050	52.700	50.800	52.500	40.740	2,371,558
2022-03-09	52.600	52.900	50.000	50.750	39.382	3,271,465
2022-03-08	51.900	52.500	51.600	52.450	40.701	3,527,750
2022-03-07	50.400	51.750	49.300	51.600	40.041	5,963,528
2022-03-04	48.000	50.400	47.350	50.250	38.994	6,189,427
2022-03-03	47.050	47.950	47.050	47.850	37.131	1,368,723
2022-03-02	47.900	47.950	47.100	47.150	36.588	1,727,513
2022-03-01	48.200	48.400	47.850	48.000	37.248	1,578,839
2022-02-28	49.400	49.450	48.250	48.500	37.636	3,793,122

← NewerPage 19 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.