CK Infrastructure Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	47.000	47.000	46.000	46.500	36.084	1,150,219
2021-11-26	48.000	48.000	46.100	46.350	35.967	2,375,136
2021-11-25	47.500	48.000	47.300	48.000	37.248	2,640,124
2021-11-24	46.550	47.500	46.550	47.500	36.860	2,152,392
2021-11-23	46.700	46.950	46.300	46.550	36.123	606,687
2021-11-22	46.500	46.800	46.100	46.700	36.239	1,169,374
2021-11-19	46.100	46.700	46.100	46.500	36.084	730,916
2021-11-18	46.050	46.700	46.000	46.600	36.161	1,129,027
2021-11-17	45.900	46.150	45.500	46.050	35.735	1,116,716
2021-11-16	46.350	46.650	45.900	45.950	35.657	1,119,760
2021-11-15	46.400	46.700	46.000	46.350	35.967	964,777
2021-11-12	46.200	46.600	46.100	46.250	35.890	1,064,500
2021-11-11	46.150	46.500	45.600	46.150	35.812	1,460,275
2021-11-10	46.750	46.900	45.300	46.150	35.812	1,897,407
2021-11-09	46.700	46.850	46.550	46.750	36.278	1,053,238
2021-11-08	46.400	47.150	46.300	46.700	36.239	1,392,012
2021-11-05	45.800	46.650	45.800	46.400	36.006	1,127,961
2021-11-04	46.000	46.500	45.800	46.200	35.851	1,060,056
2021-11-03	46.400	46.600	46.150	46.350	35.967	768,458
2021-11-02	46.900	47.000	46.250	46.800	36.317	1,729,669
2021-11-01	46.650	47.100	45.900	46.250	35.890	1,167,028
2021-10-29	46.050	46.950	45.600	46.900	36.394	2,606,087
2021-10-28	45.450	46.300	45.300	46.050	35.735	1,994,042
2021-10-27	44.850	45.650	44.650	45.600	35.385	1,407,838
2021-10-26	44.900	45.300	44.650	44.900	34.842	1,572,020
2021-10-25	45.000	45.100	44.600	44.800	34.765	538,655
2021-10-22	45.250	45.700	45.000	45.300	35.153	1,286,875
2021-10-21	44.250	45.250	44.000	45.250	35.114	2,039,131
2021-10-20	43.750	44.000	43.650	44.000	34.144	1,863,040

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.