CK Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	65.650	66.600	65.650	66.550	63.790	1,715,433
2026-04-23	66.200	66.650	65.450	66.100	63.358	1,369,531
2026-04-22	65.950	66.300	65.100	66.300	63.550	1,215,878
2026-04-21	65.950	66.300	65.600	66.150	63.406	1,608,169
2026-04-20	65.200	66.000	64.850	65.950	63.214	1,212,416
2026-04-17	64.800	65.250	64.150	64.600	61.920	1,379,764
2026-04-16	64.900	65.500	64.800	65.400	62.687	1,385,443
2026-04-15	65.700	65.750	64.750	64.900	62.208	1,180,489
2026-04-14	65.750	66.450	64.850	65.050	62.352	1,330,076
2026-04-13	65.400	65.800	64.900	65.500	62.783	921,373
2026-04-10	65.050	65.950	64.850	65.950	63.214	1,075,149
2026-04-09	64.250	65.150	63.900	65.050	62.352	1,323,148
2026-04-08	66.550	66.550	63.650	64.450	61.777	2,438,724
2026-04-02	63.050	64.500	63.050	64.200	61.537	1,488,613
2026-04-01	63.000	63.850	63.000	63.700	61.058	1,891,488
2026-03-31	62.750	62.800	62.000	62.550	59.955	3,089,463
2026-03-30	60.600	62.850	60.500	62.750	60.147	3,002,164
2026-03-27	61.300	61.700	60.600	61.450	58.901	2,901,544
2026-03-26	63.200	63.200	60.800	61.100	58.566	4,890,438
2026-03-25	63.000	63.900	62.250	63.600	60.962	5,216,991
2026-03-24	62.600	63.800	62.200	62.750	60.147	2,094,530
2026-03-23	64.500	64.500	61.450	61.900	59.332	2,686,803
2026-03-20	66.150	66.150	64.750	64.950	62.256	2,890,813
2026-03-19	64.800	66.500	63.700	65.850	63.119	1,801,406
2026-03-18	65.350	65.350	63.950	64.850	62.160	1,102,766
2026-03-17	64.000	64.650	64.000	64.100	61.441	1,084,533
2026-03-16	64.800	64.900	63.750	64.000	61.345	858,261
2026-03-13	64.400	65.150	63.850	64.250	61.585	1,294,669
2026-03-12	65.850	66.150	63.800	64.400	61.729	1,332,634
2026-03-11	66.450	66.450	65.500	65.850	63.119	872,017
2026-03-10	65.000	66.150	65.000	66.150	63.406	1,530,549
2026-03-09	64.000	64.900	63.550	64.500	61.825	1,787,339
2026-03-06	66.150	66.200	64.750	65.550	62.831	1,490,437
2026-03-05	64.950	66.650	64.900	65.850	63.119	1,469,985
2026-03-04	66.100	66.350	64.150	64.700	62.016	1,862,508
2026-03-03	65.750	66.450	65.750	66.100	63.358	1,112,105
2026-03-02	66.000	66.750	65.400	65.750	63.023	1,776,783
2026-02-27	67.000	67.000	65.550	66.450	63.694	3,183,204
2026-02-26	65.000	67.800	64.900	67.000	64.221	3,797,808
2026-02-25	65.850	65.850	63.750	64.100	61.441	1,258,951
2026-02-24	63.950	65.850	63.950	65.850	63.119	3,266,000
2026-02-23	64.750	65.100	63.800	64.600	61.920	1,210,688
2026-02-20	64.800	65.250	63.800	64.200	61.537	1,221,939
2026-02-16	64.050	65.000	64.050	65.000	62.304	357,591
2026-02-13	64.750	64.800	64.000	64.400	61.729	1,096,610
2026-02-12	64.350	64.900	64.200	64.500	61.825	1,300,114
2026-02-11	63.500	64.700	63.500	64.350	61.681	1,165,384
2026-02-10	64.100	64.700	63.700	63.950	61.297	2,301,271
2026-02-09	63.900	65.450	63.450	64.400	61.729	3,129,632
2026-02-06	64.900	65.300	62.750	64.950	62.256	4,519,369
2026-02-05	64.350	65.000	63.900	64.950	62.256	2,679,589
2026-02-04	64.350	64.600	63.850	64.350	61.681	2,549,562
2026-02-03	63.650	65.150	63.050	64.700	62.016	3,994,885
2026-02-02	63.550	64.150	62.650	63.750	61.106	3,633,871
2026-01-30	64.900	64.900	63.800	64.250	61.585	5,935,793
2026-01-29	63.500	65.000	63.400	64.750	62.064	2,770,090
2026-01-28	63.700	64.400	63.200	64.100	61.441	3,759,437
2026-01-27	63.300	63.950	63.250	63.700	61.058	2,315,347
2026-01-26	63.450	64.100	62.850	63.150	60.531	3,458,695
2026-01-23	63.500	63.650	62.800	63.450	60.818	4,698,594

← NewerPage 3 of 5 · 245 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.