CK Infrastructure Holdings Limited (HKG:1038)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
52.90
+0.30 (0.57%)
Oct 17, 2025, 4:08 PM HKT

HKG:1038 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202552.6553.0052.3052.9052.900.57%2,218,920
Oct 16, 202552.3552.7051.9552.6052.600.48%1,567,046
Oct 15, 202551.9052.4051.7552.3552.351.16%2,734,550
Oct 14, 202551.3552.0050.9551.7551.750.78%1,717,471
Oct 13, 202551.5051.5050.7551.3551.35-0.77%1,282,128
Oct 10, 202551.0051.7550.9051.7551.751.47%1,599,510
Oct 9, 202551.5051.7050.9551.0051.00-0.97%1,785,946
Oct 8, 202551.4051.8051.1551.5051.500.10%946,328
Oct 6, 202552.0052.0551.2551.4551.45-1.34%633,153
Oct 3, 202551.7052.2051.6052.1552.150.87%1,037,841
Oct 2, 202551.2051.9051.2051.7051.701.17%1,289,848
Sep 30, 202551.7051.7051.0551.1051.10-0.49%1,339,972
Sep 29, 202551.8051.8050.8051.3551.350.10%1,709,407
Sep 26, 202551.3051.6051.0551.3051.30-1,811,460
Sep 25, 202552.2052.2051.1051.3051.30-1.25%2,365,709
Sep 24, 202552.1552.3051.6051.9551.95-0.38%2,191,634
Sep 23, 202552.1552.5052.1052.1552.15-834,973
Sep 22, 202552.4052.5052.0552.1552.15-0.10%911,108
Sep 19, 202553.6553.6552.0052.2052.20-1.97%2,963,137
Sep 18, 202553.8053.8053.1053.2553.25-0.19%988,181
Sep 17, 202554.1054.4053.3053.3553.35-1.39%1,555,048
Sep 16, 202553.5054.1553.4054.1054.100.46%1,292,873
Sep 15, 202552.5054.2552.5053.8553.852.38%3,124,008
Sep 12, 202552.4552.6052.1052.6052.601.15%976,940
Sep 11, 202551.5052.0551.5052.0052.000.68%1,290,088
Sep 10, 202551.6051.9051.2551.6551.65-1.43%1,754,088
Sep 9, 202552.5552.7052.2052.4051.67-0.19%2,061,039
Sep 8, 202552.9553.0052.3052.5051.77-0.85%1,362,114
Sep 5, 202552.2552.9552.2552.9552.211.34%1,107,713
Sep 4, 202552.5552.6052.1052.2551.52-0.10%958,859
Sep 3, 202552.6052.9052.1552.3051.57-0.57%1,726,308
Sep 2, 202552.6052.8552.4052.6051.87-1,716,914
Sep 1, 202552.4052.6552.1052.6051.870.67%1,310,585
Aug 29, 202552.4552.4552.0552.2551.520.10%1,327,728
Aug 28, 202551.8052.4051.8052.2051.470.19%1,073,985
Aug 27, 202552.9553.0051.8552.1051.37-1.14%3,326,754
Aug 26, 202552.8553.0052.5052.7051.970.09%2,842,384
Aug 25, 202553.2053.4052.5052.6551.92-2,210,657
Aug 22, 202552.9053.2052.6052.6551.92-0.47%1,539,690
Aug 21, 202552.5053.2052.5052.9052.160.76%1,307,912
Aug 20, 202552.6552.8552.2052.5051.77-2,011,984
Aug 19, 202553.0053.8052.4552.5051.77-1.13%1,607,936
Aug 18, 202554.0054.0053.0053.1052.36-0.93%2,429,723
Aug 15, 202554.3054.3053.5053.6052.85-1.29%2,101,037
Aug 14, 202555.2555.7553.6054.3053.54-1.54%2,803,100
Aug 13, 202555.5055.6054.8055.1554.38-0.18%1,549,264
Aug 12, 202556.1056.1055.2055.2554.48-1.34%970,838
Aug 11, 202555.6056.1055.5056.0055.220.90%926,967
Aug 8, 202555.2055.7554.9055.5054.730.82%1,177,431
Aug 7, 202554.3055.2554.3055.0554.281.01%941,393