CK Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	48.550	49.500	48.250	49.450	38.373	2,305,189
2022-02-24	48.500	48.850	47.900	48.500	37.636	2,423,426
2022-02-23	49.200	49.200	48.600	48.850	37.907	1,038,656
2022-02-22	49.700	50.200	48.900	49.150	38.140	1,322,628
2022-02-21	50.900	50.900	49.800	50.200	38.955	1,294,535
2022-02-18	50.350	50.900	50.150	50.900	39.498	1,048,432
2022-02-17	50.500	50.900	50.150	50.850	39.459	1,290,588
2022-02-16	51.050	51.050	50.000	50.400	39.110	1,079,122
2022-02-15	51.200	51.200	50.200	50.550	39.227	1,503,793
2022-02-14	51.200	51.200	50.350	50.950	39.537	2,057,757
2022-02-11	50.250	51.000	50.100	51.000	39.576	2,659,330
2022-02-10	49.850	50.100	49.500	50.100	38.877	1,816,563
2022-02-09	49.650	49.700	49.150	49.700	38.567	1,578,407
2022-02-08	48.300	49.100	48.300	49.050	38.063	1,174,805
2022-02-07	48.600	48.750	48.300	48.500	37.636	918,075
2022-02-04	47.900	48.750	47.800	48.650	37.752	2,504,450
2022-01-31	48.150	48.550	48.000	48.000	37.248	1,427,941
2022-01-28	48.950	49.150	48.100	48.250	37.442	2,079,572
2022-01-27	48.750	49.000	48.300	48.800	37.869	1,253,790
2022-01-26	48.850	48.900	48.250	48.750	37.830	728,865
2022-01-25	49.200	49.200	48.200	48.600	37.713	1,344,146
2022-01-24	49.100	49.450	48.800	49.450	38.373	1,340,534
2022-01-21	49.400	49.400	48.800	49.050	38.063	1,105,250
2022-01-20	49.250	49.250	48.850	49.150	38.140	887,932
2022-01-19	48.900	49.000	48.550	49.000	38.024	830,844
2022-01-18	49.000	49.000	48.400	49.000	38.024	556,575
2022-01-17	49.000	49.000	48.550	49.000	38.024	492,681
2022-01-14	49.000	49.350	48.750	49.000	38.024	1,026,303
2022-01-13	48.550	48.850	48.400	48.800	37.869	587,048
2022-01-12	48.300	48.800	48.150	48.550	37.675	1,324,774
2022-01-11	48.900	49.000	48.200	48.350	37.519	1,742,366
2022-01-10	49.000	49.200	48.600	48.850	37.907	514,087
2022-01-07	48.900	49.150	48.400	48.900	37.946	886,869
2022-01-06	49.200	49.200	47.800	48.900	37.946	991,632
2022-01-05	49.100	49.550	48.800	49.000	38.024	1,418,488
2022-01-04	49.850	49.850	48.850	48.950	37.985	1,081,047
2022-01-03	49.650	49.950	49.200	49.550	38.451	638,242
2021-12-31	49.500	49.650	48.700	49.650	38.528	1,313,120
2021-12-30	49.200	49.600	49.100	49.500	38.412	1,245,498
2021-12-29	49.300	49.300	48.850	49.100	38.101	412,609
2021-12-28	48.550	49.350	48.300	49.150	38.140	1,512,556
2021-12-24	47.900	48.450	47.800	48.400	37.558	1,058,937
2021-12-23	46.850	47.800	46.850	47.800	37.093	1,010,986
2021-12-22	47.050	47.500	47.000	47.450	36.821	944,024
2021-12-21	47.300	47.800	47.150	47.250	36.666	902,740
2021-12-20	47.300	47.400	46.800	47.300	36.705	1,260,751
2021-12-17	47.500	47.500	47.050	47.250	36.666	1,319,559
2021-12-16	47.050	47.450	46.600	47.100	36.549	620,541
2021-12-15	47.000	47.600	46.550	47.100	36.549	1,640,602
2021-12-14	46.150	46.800	45.800	46.800	36.317	1,487,809
2021-12-13	46.500	46.500	46.000	46.150	35.812	1,670,788
2021-12-10	45.700	46.200	45.700	46.150	35.812	633,753
2021-12-09	46.000	46.250	45.550	45.700	35.463	695,284
2021-12-08	45.850	45.900	45.200	45.900	35.618	1,808,093
2021-12-07	45.950	46.150	44.750	45.850	35.579	1,964,325
2021-12-06	45.450	45.950	44.600	45.900	35.618	2,166,992
2021-12-03	45.000	45.400	44.450	45.250	35.114	1,698,997
2021-12-02	44.500	44.950	44.150	44.950	34.881	1,711,877
2021-12-01	44.750	45.000	44.200	44.800	34.765	1,549,128
2021-11-30	46.600	46.650	44.500	45.150	35.036	4,165,316

← NewerPage 20 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.