CK Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	54.800	55.200	54.600	54.900	50.028	1,235,805
2024-11-01	55.000	55.350	54.350	55.000	50.119	1,659,208
2024-10-31	54.900	55.050	54.300	55.000	50.119	2,706,824
2024-10-30	55.000	55.400	54.100	54.350	49.527	2,921,868
2024-10-29	54.750	55.300	54.350	55.000	50.119	1,573,044
2024-10-28	54.750	55.100	54.550	54.800	49.937	1,164,266
2024-10-25	54.750	55.100	54.300	54.900	50.028	1,671,968
2024-10-24	54.750	55.100	54.100	54.950	50.074	1,031,725
2024-10-23	55.000	55.700	54.550	54.750	49.892	2,060,950
2024-10-22	54.850	55.800	54.850	55.400	50.484	2,037,717
2024-10-21	54.950	55.600	54.300	55.400	50.484	2,381,057
2024-10-18	55.000	55.450	54.800	55.200	50.302	2,704,000
2024-10-17	54.450	55.450	54.450	54.700	49.846	2,412,855
2024-10-16	55.100	55.400	53.550	54.500	49.664	3,952,773
2024-10-15	54.050	55.350	53.650	54.700	49.846	6,422,533
2024-10-14	52.750	54.350	52.300	53.800	49.026	3,950,937
2024-10-10	52.650	53.150	52.150	52.750	48.069	3,334,642
2024-10-09	51.400	52.900	50.700	52.700	48.024	6,448,216
2024-10-08	52.200	52.850	50.550	51.400	46.839	4,110,417
2024-10-07	52.400	52.700	51.600	52.200	47.568	2,631,985
2024-10-04	51.750	52.550	51.300	52.500	47.841	2,508,771
2024-10-03	52.150	52.950	51.750	52.050	47.431	3,432,686
2024-10-02	53.500	53.600	51.750	52.350	47.705	5,968,292
2024-09-30	54.100	54.250	52.350	53.200	48.479	6,328,803
2024-09-27	53.750	54.500	52.550	54.500	49.664	6,402,469
2024-09-26	54.400	55.150	53.350	54.050	49.254	6,523,140
2024-09-25	54.800	55.500	53.900	55.000	50.119	4,613,543
2024-09-24	55.900	56.300	53.500	53.900	49.117	5,490,855
2024-09-23	55.450	55.750	54.750	55.600	50.666	3,629,249
2024-09-20	56.200	56.400	54.400	55.450	50.529	8,180,989
2024-09-19	57.050	57.500	55.400	56.600	51.577	3,445,112
2024-09-17	57.100	58.150	56.250	57.900	52.762	1,262,683
2024-09-16	55.000	57.150	55.000	57.050	51.987	1,160,350
2024-09-13	55.800	56.250	55.150	55.950	50.985	3,300,225
2024-09-12	56.200	56.400	54.150	55.800	50.848	7,687,256
2024-09-11	57.400	57.550	56.800	56.900	51.195	3,145,300
2024-09-10	57.850	58.050	57.450	57.600	51.825	3,129,672
2024-09-09	57.350	58.450	57.150	57.700	51.914	2,950,015
2024-09-05	56.700	58.000	56.700	57.800	52.004	2,740,125
2024-09-04	57.100	57.300	56.350	56.700	51.015	1,570,500
2024-09-03	57.950	58.200	56.450	57.150	51.420	1,639,061
2024-09-02	57.900	58.050	56.900	58.000	52.184	1,256,234
2024-08-30	57.800	58.350	57.250	57.900	52.094	3,054,606
2024-08-29	58.200	58.800	57.400	57.800	52.004	2,081,720
2024-08-28	56.750	58.400	56.750	58.200	52.364	3,151,147
2024-08-27	56.050	57.450	56.050	57.250	51.510	1,325,100
2024-08-26	55.750	57.100	55.600	56.850	51.150	2,285,177
2024-08-23	55.800	56.000	55.300	55.500	49.935	943,560
2024-08-22	56.650	56.650	54.900	55.950	50.340	2,639,183
2024-08-21	57.000	57.000	56.250	56.600	50.925	2,228,842
2024-08-20	56.600	57.850	56.300	57.150	51.420	4,129,988
2024-08-19	56.050	56.800	55.850	56.550	50.880	3,240,142
2024-08-16	57.000	57.150	55.100	56.250	50.610	4,925,325
2024-08-15	56.150	57.350	53.650	57.000	51.285	5,261,409
2024-08-14	57.000	57.000	55.550	56.350	50.700	3,146,707
2024-08-13	55.450	56.950	55.250	56.750	51.060	3,116,366
2024-08-12	55.250	55.600	54.950	55.450	49.890	3,313,098
2024-08-09	55.650	55.750	54.500	55.250	49.710	3,486,012
2024-08-08	54.100	55.500	52.700	55.150	49.620	4,097,245
2024-08-07	53.450	55.100	53.350	54.500	49.035	3,991,740

← NewerPage 9 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.