CK Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	51.500	52.000	51.150	51.900	49.747	2,700,378
2025-10-23	51.700	51.750	51.100	51.200	49.076	2,389,978
2025-10-22	52.200	52.400	51.550	51.700	49.556	2,161,291
2025-10-21	53.000	53.000	51.900	52.250	50.083	2,589,302
2025-10-20	52.800	53.250	52.450	52.800	50.610	1,437,263
2025-10-17	52.650	53.000	52.300	52.900	50.706	2,457,420
2025-10-16	52.350	52.700	51.950	52.600	50.418	1,566,046
2025-10-15	51.900	52.400	51.750	52.350	50.179	2,734,550
2025-10-14	51.350	52.000	50.950	51.750	49.603	1,717,471
2025-10-13	51.500	51.500	50.750	51.350	49.220	1,282,128
2025-10-10	51.000	51.750	50.900	51.750	49.603	1,599,510
2025-10-09	51.500	51.700	50.950	51.000	48.885	1,785,946
2025-10-08	51.400	51.800	51.150	51.500	49.364	946,328
2025-10-06	52.000	52.050	51.250	51.450	49.316	633,153
2025-10-03	51.700	52.200	51.600	52.150	49.987	1,037,841
2025-10-02	51.200	51.900	51.200	51.700	49.556	1,289,848
2025-09-30	51.700	51.700	51.050	51.100	48.980	1,339,472
2025-09-29	51.800	51.800	50.800	51.350	49.220	1,709,407
2025-09-26	51.300	51.600	51.050	51.300	49.172	1,811,460
2025-09-25	52.200	52.200	51.100	51.300	49.172	2,365,709
2025-09-24	52.150	52.300	51.600	51.950	49.795	2,191,634
2025-09-23	52.150	52.500	52.100	52.150	49.987	834,973
2025-09-22	52.400	52.500	52.050	52.150	49.987	911,108
2025-09-19	53.650	53.650	52.000	52.200	50.035	2,963,137
2025-09-18	53.800	53.800	53.100	53.250	51.041	988,181
2025-09-17	54.100	54.400	53.300	53.350	51.137	1,555,048
2025-09-16	53.500	54.150	53.400	54.100	51.856	1,292,873
2025-09-15	52.500	54.250	52.500	53.850	51.616	3,124,008
2025-09-12	52.450	52.600	52.100	52.600	50.418	976,940
2025-09-11	51.500	52.050	51.500	52.000	49.843	1,290,088
2025-09-10	51.600	51.900	51.250	51.650	49.508	1,754,088
2025-09-09	52.550	52.700	52.200	52.400	49.527	2,061,039
2025-09-08	52.950	53.000	52.300	52.500	49.621	1,362,114
2025-09-05	52.250	52.950	52.250	52.950	50.047	1,107,713
2025-09-04	52.550	52.600	52.100	52.250	49.385	958,859
2025-09-03	52.600	52.900	52.150	52.300	49.432	1,726,308
2025-09-02	52.600	52.850	52.400	52.600	49.716	1,716,914
2025-09-01	52.400	52.650	52.100	52.600	49.716	1,310,585
2025-08-29	52.450	52.450	52.050	52.250	49.385	1,327,728
2025-08-28	51.800	52.400	51.800	52.200	49.338	1,073,985
2025-08-27	52.950	53.000	51.850	52.100	49.243	3,326,754
2025-08-26	52.850	53.000	52.500	52.700	49.810	2,842,384
2025-08-25	53.200	53.400	52.500	52.650	49.763	2,210,657
2025-08-22	52.900	53.200	52.600	52.650	49.763	1,539,690
2025-08-21	52.500	53.200	52.500	52.900	49.999	1,307,912
2025-08-20	52.650	52.850	52.200	52.500	49.621	2,011,984
2025-08-19	53.000	53.800	52.450	52.500	49.621	1,607,936
2025-08-18	54.000	54.000	53.000	53.100	50.188	2,429,723
2025-08-15	54.300	54.300	53.500	53.600	50.661	2,101,037
2025-08-14	55.250	55.750	53.600	54.300	51.323	2,803,100
2025-08-13	55.500	55.600	54.800	55.150	52.126	1,549,264
2025-08-12	56.100	56.100	55.200	55.250	52.221	970,838
2025-08-11	55.600	56.100	55.500	56.000	52.929	926,967
2025-08-08	55.200	55.750	54.900	55.500	52.457	1,177,431
2025-08-07	54.300	55.250	54.300	55.050	52.031	941,393
2025-08-06	54.950	55.000	54.100	54.500	51.512	1,057,572
2025-08-05	54.400	55.150	54.400	54.950	51.937	1,510,299
2025-08-04	54.300	55.150	54.300	54.800	51.795	1,114,103
2025-08-01	55.350	55.600	54.350	54.500	51.512	1,537,305
2025-07-31	55.100	55.950	55.100	55.350	52.315	2,582,883

← NewerPage 5 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.