CK Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	62.200	63.500	61.750	63.250	60.626	3,687,165
2026-01-21	60.350	62.450	60.350	62.200	59.620	4,162,624
2026-01-20	59.600	60.400	59.350	60.250	57.751	2,005,190
2026-01-19	59.900	60.150	59.200	59.400	56.936	1,304,401
2026-01-16	59.800	60.500	59.300	59.900	57.415	1,402,113
2026-01-15	59.000	59.650	58.650	59.150	56.697	1,123,685
2026-01-14	60.500	60.500	57.950	58.950	56.505	2,497,980
2026-01-13	59.500	62.700	59.500	60.050	57.559	4,467,696
2026-01-12	60.850	61.600	60.100	60.600	58.086	8,019,152
2026-01-09	59.550	61.000	58.950	60.800	58.278	6,216,161
2026-01-08	58.950	59.950	58.900	59.550	57.080	5,077,922
2026-01-07	58.100	58.800	57.500	58.750	56.313	3,926,100
2026-01-06	58.800	59.100	58.300	58.300	55.882	3,776,258
2026-01-05	57.400	59.200	57.400	58.400	55.978	2,463,118
2026-01-02	57.600	57.600	56.650	57.100	54.732	1,398,106
2025-12-31	58.500	59.200	56.750	57.600	55.211	3,236,383
2025-12-30	58.000	58.950	57.800	58.500	56.073	5,090,791
2025-12-29	58.550	58.850	57.150	58.400	55.978	6,185,035
2025-12-24	57.400	58.650	57.400	58.550	56.121	5,248,318
2025-12-23	57.350	57.700	56.900	57.500	55.115	3,441,047
2025-12-22	56.700	57.400	56.450	57.200	54.827	5,829,125
2025-12-19	55.400	57.050	55.300	56.700	54.348	5,094,468
2025-12-18	54.600	56.000	54.350	55.800	53.485	4,085,304
2025-12-17	53.400	55.150	53.200	55.000	52.719	3,966,843
2025-12-16	55.400	56.500	53.300	53.400	51.185	2,497,047
2025-12-15	54.800	55.900	54.250	55.850	53.533	4,334,566
2025-12-12	52.800	55.200	52.800	55.200	52.910	4,964,047
2025-12-11	52.450	52.950	52.050	52.800	50.610	2,727,375
2025-12-10	51.800	52.050	51.400	52.050	49.891	2,491,201
2025-12-09	52.550	52.550	51.650	51.900	49.747	3,321,303
2025-12-08	53.950	54.050	52.300	52.550	50.370	3,303,966
2025-12-05	54.950	54.950	53.900	54.050	51.808	1,603,859
2025-12-04	55.000	55.000	54.550	54.950	52.671	1,182,697
2025-12-03	55.100	55.250	54.500	54.800	52.527	1,153,773
2025-12-02	55.100	55.250	54.850	55.100	52.815	1,450,667
2025-12-01	53.900	55.100	53.900	55.100	52.815	1,893,185
2025-11-28	53.700	54.000	53.350	53.900	51.664	1,937,350
2025-11-27	53.650	53.750	53.200	53.450	51.233	2,060,898
2025-11-26	53.500	54.000	53.300	53.400	51.185	937,106
2025-11-25	54.300	54.700	53.700	53.700	51.473	1,812,223
2025-11-24	54.000	54.850	53.600	54.250	52.000	8,491,586
2025-11-21	53.900	54.200	53.550	53.950	51.712	2,998,969
2025-11-20	54.400	54.650	53.700	53.900	51.664	1,207,324
2025-11-19	53.900	54.800	53.850	54.500	52.239	2,180,655
2025-11-18	54.450	54.600	53.850	53.950	51.712	1,458,492
2025-11-17	54.250	54.550	54.000	54.350	52.096	1,632,971
2025-11-14	54.000	54.650	54.000	54.250	52.000	1,861,847
2025-11-13	54.000	54.500	53.850	54.500	52.239	2,280,352
2025-11-12	53.800	54.200	53.600	54.000	51.760	3,461,418
2025-11-11	53.100	53.850	53.100	53.750	51.521	2,825,142
2025-11-10	52.950	53.400	52.900	53.300	51.089	2,135,794
2025-11-07	52.000	52.950	52.000	52.950	50.754	2,555,416
2025-11-06	51.350	52.400	51.250	52.150	49.987	2,452,601
2025-11-05	50.950	51.350	50.750	51.350	49.220	1,018,768
2025-11-04	50.800	51.250	50.650	51.000	48.885	1,273,256
2025-11-03	50.550	50.800	50.200	50.800	48.693	1,937,289
2025-10-31	51.000	51.050	50.500	50.550	48.453	1,909,898
2025-10-30	51.800	51.800	50.500	51.000	48.885	2,978,946
2025-10-28	51.550	51.800	51.250	51.450	49.316	1,812,728
2025-10-27	51.900	52.100	51.150	51.350	49.220	1,263,585

← NewerPage 4 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.