CK Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	62.300	62.550	62.000	62.550	61.838	1,024,767
2026-07-22	61.100	62.200	61.050	62.050	61.344	798,447
2026-07-21	62.300	62.300	61.350	61.650	60.948	803,085
2026-07-20	62.550	62.550	61.100	62.300	61.591	1,036,536
2026-07-17	61.250	62.450	60.700	62.250	61.542	2,195,290
2026-07-16	61.300	62.000	60.950	61.250	60.553	778,011
2026-07-15	60.700	61.950	60.700	61.300	60.602	1,071,699
2026-07-14	60.650	61.000	60.100	61.000	60.306	859,769
2026-07-13	60.900	61.000	60.000	60.550	59.861	643,289
2026-07-10	60.150	60.950	59.800	60.600	59.910	1,444,864
2026-07-09	59.850	60.400	58.950	60.050	59.367	869,535
2026-07-08	58.700	59.900	58.700	59.550	58.872	1,137,196
2026-07-07	60.150	60.150	58.150	58.700	58.032	1,704,965
2026-07-06	60.100	60.600	59.150	59.250	58.576	1,353,703
2026-07-03	58.050	60.700	58.050	60.500	59.812	1,450,221
2026-07-02	60.250	60.250	58.250	58.750	58.081	2,466,186
2026-06-30	60.250	60.500	59.400	59.700	59.021	2,138,117
2026-06-29	60.200	60.450	59.450	60.250	59.564	1,967,721
2026-06-26	60.450	61.000	59.100	60.250	59.564	3,059,364
2026-06-25	59.150	60.500	58.700	59.950	59.268	2,118,034
2026-06-24	58.150	59.300	58.150	59.150	58.477	1,454,130
2026-06-23	58.350	59.050	58.000	58.250	57.587	2,306,899
2026-06-22	58.850	58.850	56.900	58.150	57.488	2,692,029
2026-06-18	58.400	58.650	57.800	58.500	57.834	3,119,182
2026-06-17	59.200	59.650	58.100	58.400	57.735	2,152,505
2026-06-16	58.600	59.750	58.100	59.200	58.526	2,179,893
2026-06-15	57.850	58.900	57.800	58.600	57.933	2,389,136
2026-06-12	57.850	57.900	57.300	57.650	56.994	2,485,369
2026-06-11	56.900	57.900	56.900	57.300	56.648	1,737,766
2026-06-10	57.000	58.500	56.600	56.950	56.302	2,201,850
2026-06-09	57.650	57.850	57.100	57.300	56.648	3,270,510
2026-06-08	56.350	58.050	55.900	57.650	56.994	2,856,439
2026-06-05	55.950	56.850	55.250	56.650	56.005	7,786,338
2026-06-04	57.050	57.050	55.800	56.300	55.659	5,819,588
2026-06-03	57.850	58.800	56.800	57.050	56.401	5,088,384
2026-06-02	58.750	58.750	57.300	57.850	57.192	5,706,724
2026-06-01	59.400	59.400	57.700	58.750	58.081	5,853,885
2026-05-29	60.000	60.300	58.950	59.350	58.675	6,024,247
2026-05-28	60.300	60.300	59.000	59.700	59.021	6,453,744
2026-05-27	61.750	62.600	60.150	60.500	59.812	3,584,117
2026-05-26	63.350	63.350	61.450	61.750	61.047	3,853,813
2026-05-22	65.950	65.950	64.550	64.700	62.016	1,705,760
2026-05-21	65.700	66.400	65.100	65.100	62.400	1,180,111
2026-05-20	65.400	65.800	64.800	65.700	62.975	1,480,668
2026-05-19	64.900	65.750	64.100	65.400	62.687	1,034,796
2026-05-18	65.950	65.950	64.350	64.900	62.208	1,482,527
2026-05-15	66.150	66.250	65.500	65.950	63.214	812,586
2026-05-14	65.300	66.450	65.300	66.350	63.598	1,089,409
2026-05-13	65.750	65.800	65.050	65.300	62.591	1,427,633
2026-05-12	66.300	66.300	65.500	65.750	63.023	1,065,331
2026-05-11	66.000	66.350	65.300	66.300	63.550	1,218,728
2026-05-08	66.000	67.250	65.450	65.750	63.023	2,264,412
2026-05-07	67.150	67.900	66.750	67.350	64.556	1,787,470
2026-05-06	65.950	67.400	65.950	67.150	64.365	1,475,536
2026-05-05	65.600	66.000	64.900	65.950	63.214	806,457
2026-05-04	65.700	66.950	65.650	65.800	63.071	804,137
2026-04-30	66.200	66.950	64.900	65.700	62.975	2,960,500
2026-04-29	67.000	67.550	65.900	66.200	63.454	2,170,325
2026-04-28	67.000	67.800	66.750	66.950	64.173	1,229,634
2026-04-27	66.700	67.000	66.250	66.850	64.077	885,559

← NewerPage 2 of 3 · 125 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.