CK Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	67.550	68.400	67.550	67.950	67.950	1,120,573
2026-10-15	67.000	67.800	66.900	67.400	67.400	2,284,909
2026-10-14	68.100	68.500	67.300	67.500	67.500	1,104,224
2026-10-13	66.600	68.100	66.600	68.100	68.100	2,278,011
2026-10-12	66.200	67.000	65.900	67.000	67.000	1,435,605
2026-10-09	65.300	66.600	64.450	66.150	66.150	1,337,962
2026-10-08	64.850	65.000	64.350	64.800	64.800	567,803
2026-10-07	65.800	65.800	64.650	65.200	65.200	662,519
2026-10-06	65.350	65.650	64.750	65.350	65.350	1,617,806
2026-10-05	64.900	65.450	64.350	64.850	64.850	817,928
2026-10-02	65.050	65.800	64.450	64.900	64.900	1,245,741
2026-09-30	64.800	65.350	64.500	65.300	65.300	1,342,677
2026-09-29	66.050	66.100	64.850	65.000	65.000	1,347,259
2026-09-28	65.000	66.150	65.000	65.800	65.800	1,172,832
2026-09-25	64.500	65.800	64.500	65.300	65.300	757,887
2026-09-24	65.600	65.850	65.000	65.700	65.700	584,137
2026-09-23	65.700	66.000	65.100	65.250	65.250	843,696
2026-09-22	65.150	65.700	63.100	65.650	65.650	1,204,752
2026-09-21	65.400	65.600	65.050	65.550	65.550	1,449,105
2026-09-18	64.650	65.400	64.150	65.400	65.400	2,476,550
2026-09-17	64.100	64.700	63.150	64.650	64.650	1,250,919
2026-09-16	63.500	65.000	63.500	64.100	64.100	1,222,878
2026-09-15	66.000	66.100	64.100	64.350	64.350	1,147,978
2026-09-14	66.200	66.400	65.750	65.900	65.900	766,002
2026-09-11	66.250	66.350	65.500	66.300	66.300	1,200,669
2026-09-10	66.300	66.450	65.650	66.200	66.200	1,239,256
2026-09-09	64.950	66.350	64.950	66.300	66.300	1,339,750
2026-09-08	65.350	66.200	65.000	65.900	65.150	1,387,258
2026-09-07	65.150	65.850	64.650	65.850	65.101	1,442,598
2026-09-04	65.000	65.600	64.650	65.050	64.310	1,572,738
2026-09-03	64.850	66.000	64.800	65.000	64.260	1,705,709
2026-09-02	64.000	64.800	63.800	64.800	64.063	783,073
2026-09-01	65.450	65.450	63.850	64.200	63.469	1,278,006
2026-08-31	64.800	65.350	64.250	65.250	64.507	2,561,500
2026-08-28	65.350	65.450	64.900	65.000	64.260	912,874
2026-08-27	65.550	65.700	64.900	65.550	64.804	668,840
2026-08-26	65.200	65.950	65.050	65.550	64.804	1,233,872
2026-08-25	65.500	66.800	65.500	65.800	65.051	1,449,076
2026-08-24	65.950	66.800	65.350	66.500	65.743	1,752,323
2026-08-21	65.200	66.550	64.500	66.550	65.793	2,017,566
2026-08-20	64.800	65.500	64.800	65.250	64.507	1,307,910
2026-08-19	64.850	65.350	64.450	64.800	64.063	1,587,810
2026-08-18	64.900	64.900	63.800	64.550	63.815	1,589,056
2026-08-17	64.250	65.250	64.100	64.300	63.568	1,949,179
2026-08-14	63.150	64.400	62.750	64.150	63.420	2,104,328
2026-08-13	61.000	63.300	60.800	63.150	62.431	2,379,165
2026-08-12	61.100	61.300	60.450	61.000	60.306	1,018,052
2026-08-11	61.600	61.850	60.950	61.300	60.602	760,817
2026-08-10	61.200	61.400	60.400	61.400	60.701	1,093,616
2026-08-07	61.000	61.750	60.800	61.200	60.504	1,136,067
2026-08-06	61.750	62.000	60.900	61.300	60.602	1,052,804
2026-08-05	61.500	62.000	61.150	61.750	61.047	1,215,836
2026-08-04	62.450	63.200	61.500	61.950	61.245	1,210,033
2026-08-03	62.600	62.950	61.850	62.150	61.443	1,136,342
2026-07-31	62.600	62.600	61.600	62.600	61.888	2,353,884
2026-07-30	62.800	63.150	62.100	62.550	61.838	1,943,220
2026-07-29	62.850	63.200	61.900	62.800	62.085	2,065,126
2026-07-28	61.900	62.950	61.900	62.850	62.135	1,259,691
2026-07-27	62.550	62.750	61.750	62.200	61.492	1,368,321
2026-07-24	62.750	62.750	62.000	62.550	61.838	739,991

Page 1 of 3 · 125 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.