CK Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	52.050	52.550	52.000	52.550	47.887	1,946,633
2025-05-02	52.100	52.550	51.450	52.000	47.386	1,548,393
2025-04-30	51.750	52.500	51.600	52.300	47.659	2,623,647
2025-04-29	51.750	52.800	51.600	51.750	47.158	1,890,549
2025-04-28	51.800	52.300	51.700	51.750	47.158	2,303,375
2025-04-25	50.600	52.200	50.600	51.750	47.158	3,773,290
2025-04-24	50.100	51.050	50.100	50.700	46.201	2,233,091
2025-04-23	49.800	50.900	49.800	50.750	46.247	3,512,992
2025-04-22	49.600	49.950	49.050	49.850	45.426	3,073,979
2025-04-17	47.950	49.500	47.950	49.300	44.925	2,419,332
2025-04-16	47.600	48.200	47.350	47.950	43.695	3,579,605
2025-04-15	48.200	48.500	47.600	47.900	43.649	2,673,137
2025-04-14	48.450	48.700	48.050	48.150	43.877	2,486,644
2025-04-11	47.700	48.250	47.250	48.100	43.832	2,346,502
2025-04-10	47.350	48.500	46.200	47.450	43.239	8,988,922
2025-04-09	45.250	46.950	45.250	46.850	42.693	3,266,937
2025-04-08	46.800	48.250	45.800	46.350	42.237	4,973,333
2025-04-07	47.100	48.950	46.200	47.300	43.103	10,798,460
2025-04-03	47.000	48.150	46.700	48.100	43.832	3,283,104
2025-04-02	47.250	47.850	46.900	47.650	43.422	2,361,710
2025-04-01	47.000	47.950	47.000	47.350	43.148	2,613,887
2025-03-31	46.900	47.450	46.550	46.600	42.465	2,665,661
2025-03-28	47.150	47.400	46.600	47.000	42.829	1,596,550
2025-03-27	47.450	47.850	46.700	46.750	42.602	2,985,507
2025-03-26	47.800	48.100	47.100	47.450	43.239	2,108,430
2025-03-25	47.350	47.600	47.050	47.050	42.875	2,081,609
2025-03-24	48.000	48.200	47.200	47.350	43.148	3,536,499
2025-03-21	48.000	48.600	47.850	48.100	43.832	5,435,882
2025-03-20	50.100	50.250	47.650	47.800	43.558	11,848,240
2025-03-19	51.400	51.950	50.050	50.700	46.201	6,532,179
2025-03-18	53.000	53.050	50.750	51.400	46.839	7,300,185
2025-03-17	52.700	53.750	52.600	52.950	48.251	2,099,104
2025-03-14	54.500	54.850	52.800	52.950	48.251	3,541,326
2025-03-13	54.700	55.400	54.350	54.550	49.709	1,331,816
2025-03-12	54.300	54.950	53.450	54.900	50.028	1,640,168
2025-03-11	54.600	54.950	54.250	54.300	49.482	1,549,948
2025-03-10	54.800	54.850	54.100	54.650	49.800	1,628,351
2025-03-07	54.100	55.050	54.100	54.800	49.937	2,718,406
2025-03-06	53.800	54.200	53.650	54.100	49.299	2,213,748
2025-03-05	53.000	54.650	53.000	53.950	49.163	3,526,978
2025-03-04	52.250	52.900	52.000	52.800	48.115	2,043,915
2025-03-03	53.350	53.600	52.050	52.300	47.659	2,198,016
2025-02-28	53.350	53.700	52.550	53.350	48.616	2,900,183
2025-02-27	53.400	53.900	52.650	53.600	48.844	2,188,022
2025-02-26	53.500	54.250	53.300	53.400	48.661	2,494,712
2025-02-25	53.200	53.700	52.700	53.200	48.479	2,709,952
2025-02-24	51.800	53.800	51.600	53.150	48.434	3,103,071
2025-02-21	52.300	52.450	51.900	52.200	47.568	2,312,812
2025-02-20	51.850	52.550	51.500	52.150	47.522	3,269,065
2025-02-19	51.200	51.900	51.150	51.850	47.249	2,420,644
2025-02-18	51.950	51.950	51.150	51.700	47.112	2,317,408
2025-02-17	51.000	52.000	50.600	51.950	47.340	2,805,176
2025-02-14	51.650	51.750	50.800	51.000	46.474	3,230,618
2025-02-13	51.450	51.650	51.150	51.350	46.793	3,005,930
2025-02-12	51.400	51.750	51.300	51.400	46.839	2,349,709
2025-02-11	51.500	51.850	51.150	51.400	46.839	3,099,901
2025-02-10	52.000	52.050	51.350	51.500	46.930	2,229,381
2025-02-07	52.200	52.400	51.650	51.800	47.203	1,436,469
2025-02-06	52.200	52.600	51.850	52.450	47.796	1,314,414
2025-02-05	52.500	52.950	51.900	52.000	47.386	2,041,351

← NewerPage 7 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.