CK Infrastructure Holdings Limited (HKG:1038)
Hong Kong · Delayed Price · Currency is HKD 54.50
-0.85 (-1.54%)
Aug 1, 2025, 4:08 PM HKT
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 55.35 | 55.60 | 54.35 | 54.50 | 54.50 | -1.54% | 1,537,805 |
| Jul 31, 2025 | 55.10 | 55.95 | 55.10 | 55.35 | 55.35 | 0.27% | 2,583,383 |
| Jul 30, 2025 | 55.90 | 55.90 | 54.95 | 55.20 | 55.20 | -1.34% | 1,717,064 |
| Jul 29, 2025 | 55.80 | 56.00 | 54.85 | 55.95 | 55.95 | 0.81% | 2,341,315 |
| Jul 28, 2025 | 53.85 | 56.00 | 53.85 | 55.50 | 55.50 | 3.06% | 3,442,695 |
| Jul 25, 2025 | 53.30 | 54.70 | 53.30 | 53.85 | 53.85 | 0.56% | 1,985,468 |
| Jul 24, 2025 | 53.50 | 53.65 | 53.25 | 53.55 | 53.55 | 0.28% | 1,407,746 |
| Jul 23, 2025 | 53.15 | 53.50 | 52.85 | 53.40 | 53.40 | 0.75% | 1,623,053 |
| Jul 22, 2025 | 52.55 | 53.00 | 52.55 | 53.00 | 53.00 | 0.86% | 1,601,373 |
| Jul 21, 2025 | 52.25 | 52.65 | 52.15 | 52.55 | 52.55 | 0.29% | 814,577 |
| Jul 18, 2025 | 53.05 | 53.20 | 52.20 | 52.40 | 52.40 | -0.85% | 1,613,244 |
| Jul 17, 2025 | 52.60 | 52.95 | 52.35 | 52.85 | 52.85 | 0.67% | 1,421,697 |
| Jul 16, 2025 | 51.55 | 52.60 | 51.55 | 52.50 | 52.50 | 1.25% | 2,096,844 |
| Jul 15, 2025 | 51.45 | 51.95 | 51.35 | 51.85 | 51.85 | 1.37% | 1,940,947 |
| Jul 14, 2025 | 51.10 | 51.30 | 50.80 | 51.15 | 51.15 | - | 1,167,219 |
| Jul 11, 2025 | 51.35 | 51.45 | 51.00 | 51.15 | 51.15 | 0.20% | 2,234,670 |
| Jul 10, 2025 | 51.35 | 51.60 | 51.00 | 51.05 | 51.05 | -0.58% | 1,112,511 |
| Jul 9, 2025 | 52.00 | 52.00 | 51.15 | 51.35 | 51.35 | -1.15% | 1,602,103 |
| Jul 8, 2025 | 52.25 | 52.40 | 51.70 | 51.95 | 51.95 | -0.57% | 1,162,360 |
| Jul 7, 2025 | 52.90 | 53.00 | 51.90 | 52.25 | 52.25 | -1.32% | 1,241,411 |
| Jul 4, 2025 | 53.00 | 53.00 | 52.15 | 52.95 | 52.95 | 0.57% | 769,801 |
| Jul 3, 2025 | 52.60 | 52.90 | 52.20 | 52.65 | 52.65 | 0.96% | 1,399,957 |
| Jul 2, 2025 | 52.10 | 52.95 | 52.00 | 52.15 | 52.15 | 0.38% | 2,552,805 |
| Jun 30, 2025 | 52.00 | 52.30 | 51.55 | 51.95 | 51.95 | -0.38% | 1,992,461 |
| Jun 27, 2025 | 53.50 | 53.50 | 51.95 | 52.15 | 52.15 | -1.51% | 1,661,325 |
| Jun 26, 2025 | 53.35 | 53.55 | 52.85 | 52.95 | 52.95 | -0.75% | 1,994,751 |
| Jun 25, 2025 | 52.80 | 53.50 | 52.70 | 53.35 | 53.35 | 2.01% | 2,074,990 |
| Jun 24, 2025 | 51.60 | 52.55 | 51.60 | 52.30 | 52.30 | 1.26% | 1,506,981 |
| Jun 23, 2025 | 51.80 | 52.15 | 51.50 | 51.65 | 51.65 | -0.29% | 1,196,301 |
| Jun 20, 2025 | 51.65 | 52.30 | 51.50 | 51.80 | 51.80 | 0.29% | 2,234,591 |
| Jun 19, 2025 | 52.30 | 52.30 | 51.50 | 51.65 | 51.65 | -1.24% | 702,233 |
| Jun 18, 2025 | 52.55 | 52.90 | 52.25 | 52.30 | 52.30 | -0.38% | 1,398,071 |
| Jun 17, 2025 | 52.45 | 52.70 | 51.90 | 52.50 | 52.50 | 0.10% | 1,149,174 |
| Jun 16, 2025 | 51.50 | 52.50 | 51.50 | 52.45 | 52.45 | 1.84% | 2,067,537 |
| Jun 13, 2025 | 51.90 | 52.05 | 51.45 | 51.50 | 51.50 | -0.58% | 1,543,929 |
| Jun 12, 2025 | 51.35 | 51.90 | 51.35 | 51.80 | 51.80 | 0.78% | 1,097,549 |
| Jun 11, 2025 | 51.85 | 51.90 | 51.40 | 51.40 | 51.40 | -0.58% | 1,439,600 |
| Jun 10, 2025 | 52.00 | 52.05 | 51.65 | 51.70 | 51.70 | -0.39% | 1,205,850 |
| Jun 9, 2025 | 52.10 | 52.15 | 51.70 | 51.90 | 51.90 | -0.29% | 1,530,067 |
| Jun 6, 2025 | 52.35 | 52.45 | 52.05 | 52.05 | 52.05 | -0.48% | 1,813,137 |
| Jun 5, 2025 | 51.50 | 52.35 | 51.40 | 52.30 | 52.30 | 2.05% | 3,075,764 |
| Jun 4, 2025 | 51.70 | 51.80 | 50.80 | 51.25 | 51.25 | -0.97% | 2,557,288 |
| Jun 3, 2025 | 50.70 | 52.40 | 50.70 | 51.75 | 51.75 | 2.17% | 3,782,122 |
| Jun 2, 2025 | 50.30 | 50.75 | 50.05 | 50.65 | 50.65 | -0.20% | 2,085,664 |
| May 30, 2025 | 49.50 | 50.75 | 49.50 | 50.75 | 50.75 | 2.11% | 5,274,436 |
| May 29, 2025 | 49.75 | 49.85 | 49.35 | 49.70 | 49.70 | -0.50% | 1,284,049 |
| May 28, 2025 | 49.80 | 50.00 | 49.25 | 49.95 | 49.95 | 0.30% | 2,165,780 |
| May 27, 2025 | 50.65 | 51.00 | 49.80 | 49.80 | 49.80 | -1.58% | 1,150,091 |
| May 26, 2025 | 50.20 | 50.90 | 49.95 | 50.60 | 50.60 | -2.41% | 1,729,099 |
| May 23, 2025 | 51.95 | 52.25 | 51.75 | 51.85 | 49.99 | -0.67% | 2,016,413 |