CK Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	53.000	53.950	52.250	52.800	48.115	2,521,021
2025-02-03	52.500	53.300	52.300	52.750	48.069	1,876,020
2025-01-28	53.700	54.400	52.550	53.000	48.297	1,310,827
2025-01-27	54.600	54.600	53.750	53.850	49.071	1,524,558
2025-01-24	54.450	55.100	53.650	54.600	49.755	1,577,904
2025-01-23	53.900	54.450	53.700	53.800	49.026	1,827,137
2025-01-22	54.700	54.700	53.900	53.900	49.117	1,445,703
2025-01-21	55.700	55.700	54.400	54.400	49.573	1,275,572
2025-01-20	55.450	55.550	54.300	54.850	49.983	1,344,517
2025-01-17	54.400	55.450	53.900	54.900	50.028	2,280,401
2025-01-16	54.200	54.700	54.000	54.300	49.482	1,886,107
2025-01-15	53.550	54.250	53.550	54.150	49.345	1,536,692
2025-01-14	54.000	54.350	53.350	53.500	48.753	2,328,402
2025-01-13	56.100	56.100	54.000	54.050	49.254	2,106,556
2025-01-10	55.850	56.750	55.700	56.100	51.122	930,312
2025-01-09	55.950	56.300	55.600	55.850	50.894	961,841
2025-01-08	55.800	56.750	55.350	55.700	50.757	1,040,337
2025-01-07	56.650	56.850	55.950	56.250	51.258	1,086,061
2025-01-06	56.100	57.250	56.100	57.100	52.033	1,462,239
2025-01-03	56.400	56.700	56.200	56.500	51.486	1,216,889
2025-01-02	57.700	57.750	56.150	56.450	51.441	1,081,315
2024-12-31	57.350	58.100	57.350	57.750	52.625	1,173,720
2024-12-30	56.850	58.000	56.750	57.600	52.489	2,349,732
2024-12-27	56.150	57.000	55.950	56.950	51.896	1,914,347
2024-12-24	55.900	56.800	55.900	56.500	51.486	1,254,755
2024-12-23	54.200	56.450	54.200	55.900	50.940	3,734,006
2024-12-20	53.400	54.850	53.400	54.200	49.390	3,184,745
2024-12-19	53.500	54.250	53.350	53.650	48.889	1,621,352
2024-12-18	53.050	54.300	53.050	53.950	49.163	1,436,267
2024-12-17	53.650	53.700	52.850	53.050	48.342	1,047,818
2024-12-16	53.500	53.750	52.950	53.650	48.889	1,425,322
2024-12-13	53.100	53.500	52.750	53.050	48.342	1,817,233
2024-12-12	53.700	54.050	53.150	53.150	48.434	2,054,133
2024-12-11	53.900	54.250	53.450	53.700	48.935	1,294,274
2024-12-10	54.200	54.800	53.750	53.900	49.117	2,925,615
2024-12-09	54.150	54.700	53.900	54.150	49.345	1,675,766
2024-12-06	54.400	54.700	53.950	54.100	49.299	2,402,314
2024-12-05	53.800	54.400	53.250	54.400	49.573	1,085,510
2024-12-04	54.650	55.100	53.400	53.800	49.026	2,440,566
2024-12-03	53.500	55.300	53.250	55.200	50.302	3,046,516
2024-12-02	53.600	53.850	53.250	53.500	48.753	1,491,853
2024-11-29	54.750	54.750	53.200	53.600	48.844	1,562,819
2024-11-28	53.850	54.400	53.150	54.400	49.573	1,606,929
2024-11-27	54.100	54.700	52.950	53.650	48.889	4,095,132
2024-11-26	53.950	54.200	53.850	54.200	49.390	1,475,358
2024-11-25	53.700	54.100	53.200	53.950	49.163	3,181,142
2024-11-22	53.750	54.450	53.200	53.350	48.616	1,788,607
2024-11-21	53.600	54.350	53.450	54.250	49.436	1,529,366
2024-11-20	53.700	54.200	53.500	53.950	49.163	937,658
2024-11-19	53.500	54.450	53.200	54.150	49.345	1,296,469
2024-11-18	53.600	54.050	53.050	53.500	48.753	826,004
2024-11-15	52.000	54.550	52.000	53.550	48.798	1,894,902
2024-11-14	53.100	53.200	52.100	52.400	47.750	2,128,651
2024-11-13	53.950	54.000	52.850	53.100	48.388	1,759,721
2024-11-12	54.100	54.350	53.200	54.100	49.299	2,817,843
2024-11-11	54.250	54.250	53.200	53.550	48.798	1,200,331
2024-11-08	53.400	54.450	53.350	53.800	49.026	2,686,850
2024-11-07	53.850	54.200	52.500	53.000	48.297	2,943,487
2024-11-06	53.550	53.950	52.600	53.900	49.117	3,036,180
2024-11-05	54.400	55.000	52.150	53.500	48.753	3,996,490

← NewerPage 8 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.