CK Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	55.900	55.900	54.950	55.200	52.173	1,717,064
2025-07-29	55.800	56.000	54.850	55.950	52.882	2,334,815
2025-07-28	53.850	56.000	53.850	55.500	52.457	3,442,695
2025-07-25	53.300	54.700	53.300	53.850	50.897	1,985,468
2025-07-24	53.500	53.650	53.250	53.550	50.614	1,407,246
2025-07-23	53.150	53.500	52.850	53.400	50.472	1,623,053
2025-07-22	52.550	53.000	52.550	53.000	50.094	1,600,373
2025-07-21	52.250	52.650	52.150	52.550	49.669	814,577
2025-07-18	53.050	53.200	52.200	52.400	49.527	1,608,744
2025-07-17	52.600	52.950	52.350	52.850	49.952	1,420,197
2025-07-16	51.550	52.600	51.550	52.500	49.621	2,096,844
2025-07-15	51.450	51.950	51.350	51.850	49.007	1,936,447
2025-07-14	51.100	51.300	50.800	51.150	48.345	1,167,219
2025-07-11	51.350	51.450	51.000	51.150	48.345	2,234,670
2025-07-10	51.350	51.600	51.000	51.050	48.251	1,112,511
2025-07-09	52.000	52.000	51.150	51.350	48.534	1,601,603
2025-07-08	52.250	52.400	51.700	51.950	49.101	1,162,360
2025-07-07	52.900	53.000	51.900	52.250	49.385	1,241,411
2025-07-04	53.000	53.000	52.150	52.950	50.047	769,801
2025-07-03	52.600	52.900	52.200	52.650	49.763	1,398,957
2025-07-02	52.100	52.950	52.000	52.150	49.291	2,552,305
2025-06-30	52.000	52.300	51.550	51.950	49.101	1,992,461
2025-06-27	53.500	53.500	51.950	52.150	49.291	1,657,825
2025-06-26	53.350	53.550	52.850	52.950	50.047	1,994,751
2025-06-25	52.800	53.500	52.700	53.350	50.425	2,071,490
2025-06-24	51.600	52.550	51.600	52.300	49.432	1,500,481
2025-06-23	51.800	52.150	51.500	51.650	48.818	1,196,301
2025-06-20	51.650	52.300	51.500	51.800	48.960	2,233,091
2025-06-19	52.300	52.300	51.500	51.650	48.818	702,233
2025-06-18	52.550	52.900	52.250	52.300	49.432	1,397,071
2025-06-17	52.450	52.700	51.900	52.500	49.621	1,148,174
2025-06-16	51.500	52.500	51.500	52.450	49.574	2,062,537
2025-06-13	51.900	52.050	51.450	51.500	48.676	1,543,929
2025-06-12	51.350	51.900	51.350	51.800	48.960	1,097,549
2025-06-11	51.850	51.900	51.400	51.400	48.582	1,439,600
2025-06-10	52.000	52.050	51.650	51.700	48.865	1,205,850
2025-06-09	52.100	52.150	51.700	51.900	49.054	1,530,067
2025-06-06	52.350	52.450	52.050	52.050	49.196	1,802,637
2025-06-05	51.500	52.350	51.400	52.300	49.432	3,075,264
2025-06-04	51.700	51.800	50.800	51.250	48.440	2,557,288
2025-06-03	50.700	52.400	50.700	51.750	48.912	3,774,122
2025-06-02	50.300	50.750	50.050	50.650	47.873	2,085,664
2025-05-30	49.500	50.750	49.500	50.750	47.967	5,270,436
2025-05-29	49.750	49.850	49.350	49.700	46.975	1,284,049
2025-05-28	49.800	50.000	49.250	49.950	47.211	2,165,780
2025-05-27	50.650	51.000	49.800	49.800	47.069	1,149,091
2025-05-26	50.200	50.900	49.950	50.600	47.825	1,729,099
2025-05-23	51.950	52.250	51.750	51.850	47.249	2,016,413
2025-05-22	52.150	52.450	51.950	52.200	47.568	1,285,521
2025-05-21	52.350	52.450	52.100	52.150	47.522	1,182,098
2025-05-20	52.350	52.600	52.100	52.350	47.705	1,455,565
2025-05-19	51.600	52.200	51.550	52.100	47.477	1,082,466
2025-05-16	51.950	51.950	51.550	51.800	47.203	1,307,783
2025-05-15	52.250	52.250	51.500	51.950	47.340	775,679
2025-05-14	52.450	52.450	51.800	52.250	47.613	942,227
2025-05-13	53.250	53.250	51.700	52.000	47.386	1,664,755
2025-05-12	52.850	53.850	52.850	53.250	48.525	1,738,275
2025-05-09	53.150	53.150	52.650	52.850	48.160	511,041
2025-05-08	52.900	53.100	52.150	53.000	48.297	1,503,502
2025-05-07	52.800	52.850	52.200	52.550	47.887	1,518,803

← NewerPage 6 of 21 · 1,230 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.