CK Infrastructure Holdings Limited (1038.HK) HKSE
64.20
+0.5(+0.78%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
64.20
+0.5(+0.78%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 63.05 | 64.2 | 64.2 | 64.5 | 63.05 | 1.49M |
| April 01, 2026 | 63 | 63.7 | 63.7 | 63.85 | 63 | 1.9M |
| March 31, 2026 | 62.75 | 62.55 | 62.55 | 62.8 | 62 | 3.09M |
| March 30, 2026 | 60.6 | 62.75 | 62.75 | 62.85 | 60.5 | 2.58M |
| March 27, 2026 | 61.3 | 61.45 | 61.45 | 61.7 | 60.6 | 2.9M |
| March 26, 2026 | 63.2 | 61.1 | 61.1 | 63.2 | 60.8 | 4.9M |
| March 25, 2026 | 63 | 63.4 | 63.4 | 63.9 | 62.25 | 4.69M |
| March 24, 2026 | 62.6 | 62.55 | 62.55 | 63.8 | 62.2 | 1.91M |
| March 23, 2026 | 64.5 | 61.9 | 61.9 | 64.5 | 61.45 | 2.69M |
| March 20, 2026 | 66.15 | 64.75 | 64.75 | 66.15 | 64.75 | 829,813 |
| March 19, 2026 | 64.8 | 65.7 | 65.7 | 66.5 | 63.7 | 1.56M |
| March 18, 2026 | 65.35 | 64.85 | 64.85 | 65.35 | 63.95 | 1.1M |
| March 17, 2026 | 64 | 64.1 | 64.1 | 64.65 | 64 | 1.08M |
| March 16, 2026 | 64.8 | 64 | 64 | 64.9 | 63.75 | 860,261 |
| March 13, 2026 | 64.4 | 64.25 | 64.25 | 65.15 | 63.85 | 1.3M |
| March 12, 2026 | 65.85 | 64.4 | 64.4 | 66.15 | 63.8 | 1.33M |
| March 11, 2026 | 66.45 | 65.85 | 65.85 | 66.45 | 65.5 | 875,017 |
| March 10, 2026 | 65 | 65.45 | 65.45 | 65.85 | 65 | 228,804 |
| March 09, 2026 | 64 | 64.5 | 64.5 | 64.9 | 63.55 | 1.8M |
| March 06, 2026 | 66.15 | 65.55 | 65.55 | 66.2 | 64.75 | 898,437 |
| March 05, 2026 | 64.95 | 65.85 | 65.85 | 66.65 | 64.9 | 1.47M |
| March 04, 2026 | 66.1 | 64.3 | 64.3 | 66.35 | 64.15 | 957,174 |
| March 03, 2026 | 65.75 | 66.1 | 66.1 | 66.45 | 65.75 | 1.11M |
| March 02, 2026 | 66 | 65.75 | 65.75 | 66.75 | 65.4 | 1.78M |
| February 27, 2026 | 67 | 66.45 | 66.45 | 67 | 65.55 | 3.19M |
| February 26, 2026 | 65 | 67 | 67 | 67.8 | 64.9 | 3.8M |
| February 25, 2026 | 65.85 | 64.1 | 64.1 | 65.85 | 63.75 | 1.26M |
| February 24, 2026 | 63.95 | 65.85 | 65.85 | 65.85 | 63.95 | 3.27M |
| February 23, 2026 | 64.75 | 64.6 | 64.6 | 65.1 | 63.8 | 1.22M |
| February 20, 2026 | 64.8 | 64.2 | 0 | 65.25 | 63.8 | 1.22M |
| February 16, 2026 | 64.05 | 65 | 0 | 65 | 64.05 | 357,591 |
| February 13, 2026 | 64.75 | 64.4 | 0 | 64.8 | 64 | 1.1M |
| February 12, 2026 | 64.35 | 64.5 | 0 | 64.9 | 64.2 | 1.3M |
| February 11, 2026 | 63.5 | 64.35 | 0 | 64.7 | 63.5 | 1.17M |
| February 10, 2026 | 64.1 | 63.95 | 0 | 64.7 | 63.7 | 2.3M |
| February 09, 2026 | 63.9 | 64.4 | 0 | 65.45 | 63.45 | 3.13M |
| February 06, 2026 | 64.9 | 64.95 | 0 | 65.3 | 62.75 | 4.52M |
| February 05, 2026 | 64.35 | 64.95 | 0 | 65 | 63.9 | 2.68M |
| February 04, 2026 | 64.35 | 64.35 | 0 | 64.6 | 63.85 | 2.55M |
| February 03, 2026 | 63.65 | 64.7 | 0 | 65.15 | 63.05 | 3.99M |
| February 02, 2026 | 63.55 | 63.75 | 0 | 64.15 | 62.65 | 3.63M |
| January 30, 2026 | 64.9 | 64.25 | 0 | 64.9 | 63.8 | 5.94M |
| January 29, 2026 | 63.5 | 64.75 | 0 | 65 | 63.4 | 2.77M |
| January 28, 2026 | 63.7 | 64.1 | 0 | 64.4 | 63.2 | 3.76M |
| January 27, 2026 | 63.3 | 63.7 | 0 | 63.95 | 63.25 | 2.32M |
| January 26, 2026 | 63.45 | 63.15 | 0 | 64.1 | 62.85 | 3.47M |
| January 23, 2026 | 63.5 | 63.45 | 0 | 63.65 | 62.8 | 4.7M |
| January 22, 2026 | 62.2 | 63.25 | 0 | 63.5 | 61.75 | 3.69M |
| January 21, 2026 | 60.35 | 62.2 | 0 | 62.45 | 60.35 | 4.16M |
| January 20, 2026 | 59.6 | 60.25 | 0 | 60.4 | 59.35 | 2.01M |
| January 19, 2026 | 59.9 | 59.4 | 0 | 60.15 | 59.2 | 1.31M |
| January 16, 2026 | 59.8 | 59.9 | 0 | 60.5 | 59.3 | 1.42M |
| January 15, 2026 | 59 | 59.15 | 0 | 59.65 | 58.65 | 1.13M |
| January 14, 2026 | 60.5 | 58.95 | 0 | 60.5 | 57.95 | 2.5M |
| January 13, 2026 | 59.5 | 60.05 | 0 | 62.7 | 59.5 | 4.48M |
| January 12, 2026 | 60.85 | 60.6 | 0 | 61.6 | 60.1 | 8.04M |
| January 09, 2026 | 59.55 | 60.8 | 0 | 61 | 58.95 | 6.22M |
| January 08, 2026 | 58.95 | 59.55 | 0 | 59.95 | 58.9 | 5.08M |
| January 07, 2026 | 58.1 | 58.75 | 0 | 58.8 | 57.5 | 3.93M |
| January 06, 2026 | 58.8 | 58.3 | 0 | 59.1 | 58.3 | 3.78M |