CK Infrastructure Holdings Limited (HKG:1038)
Hong Kong · Delayed Price · Currency is HKD 53.70
-0.15 (-0.28%)
Sep 16, 2025, 9:44 AM HKT
HKG:1038 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 52.50 | 54.25 | 52.50 | 53.85 | 53.85 | 2.38% | 3,124,508 |
| Sep 12, 2025 | 52.45 | 52.60 | 52.10 | 52.60 | 52.60 | 1.15% | 976,940 |
| Sep 11, 2025 | 51.50 | 52.05 | 51.50 | 52.00 | 52.00 | 0.68% | 1,290,088 |
| Sep 10, 2025 | 51.60 | 51.90 | 51.25 | 51.65 | 51.65 | -1.43% | 1,754,088 |
| Sep 9, 2025 | 52.55 | 52.70 | 52.20 | 52.40 | 51.67 | -0.19% | 2,061,039 |
| Sep 8, 2025 | 52.95 | 53.00 | 52.30 | 52.50 | 51.77 | -0.85% | 1,362,114 |
| Sep 5, 2025 | 52.25 | 52.95 | 52.25 | 52.95 | 52.21 | 1.34% | 1,107,713 |
| Sep 4, 2025 | 52.55 | 52.60 | 52.10 | 52.25 | 51.52 | -0.10% | 958,859 |
| Sep 3, 2025 | 52.60 | 52.90 | 52.15 | 52.30 | 51.57 | -0.57% | 1,726,308 |
| Sep 2, 2025 | 52.60 | 52.85 | 52.40 | 52.60 | 51.87 | - | 1,716,914 |
| Sep 1, 2025 | 52.40 | 52.65 | 52.10 | 52.60 | 51.87 | 0.67% | 1,310,585 |
| Aug 29, 2025 | 52.45 | 52.45 | 52.05 | 52.25 | 51.52 | 0.10% | 1,327,728 |
| Aug 28, 2025 | 51.80 | 52.40 | 51.80 | 52.20 | 51.47 | 0.19% | 1,073,985 |
| Aug 27, 2025 | 52.95 | 53.00 | 51.85 | 52.10 | 51.37 | -1.14% | 3,326,754 |
| Aug 26, 2025 | 52.85 | 53.00 | 52.50 | 52.70 | 51.97 | 0.09% | 2,842,384 |
| Aug 25, 2025 | 53.20 | 53.40 | 52.50 | 52.65 | 51.92 | - | 2,210,657 |
| Aug 22, 2025 | 52.90 | 53.20 | 52.60 | 52.65 | 51.92 | -0.47% | 1,539,690 |
| Aug 21, 2025 | 52.50 | 53.20 | 52.50 | 52.90 | 52.16 | 0.76% | 1,307,912 |
| Aug 20, 2025 | 52.65 | 52.85 | 52.20 | 52.50 | 51.77 | - | 2,011,984 |
| Aug 19, 2025 | 53.00 | 53.80 | 52.45 | 52.50 | 51.77 | -1.13% | 1,607,936 |
| Aug 18, 2025 | 54.00 | 54.00 | 53.00 | 53.10 | 52.36 | -0.93% | 2,429,723 |
| Aug 15, 2025 | 54.30 | 54.30 | 53.50 | 53.60 | 52.85 | -1.29% | 2,101,037 |
| Aug 14, 2025 | 55.25 | 55.75 | 53.60 | 54.30 | 53.54 | -1.54% | 2,803,100 |
| Aug 13, 2025 | 55.50 | 55.60 | 54.80 | 55.15 | 54.38 | -0.18% | 1,549,264 |
| Aug 12, 2025 | 56.10 | 56.10 | 55.20 | 55.25 | 54.48 | -1.34% | 970,838 |
| Aug 11, 2025 | 55.60 | 56.10 | 55.50 | 56.00 | 55.22 | 0.90% | 926,967 |
| Aug 8, 2025 | 55.20 | 55.75 | 54.90 | 55.50 | 54.73 | 0.82% | 1,177,431 |
| Aug 7, 2025 | 54.30 | 55.25 | 54.30 | 55.05 | 54.28 | 1.01% | 941,393 |
| Aug 6, 2025 | 54.95 | 55.00 | 54.10 | 54.50 | 53.74 | -0.82% | 1,057,572 |
| Aug 5, 2025 | 54.40 | 55.15 | 54.40 | 54.95 | 54.18 | 0.27% | 1,510,299 |
| Aug 4, 2025 | 54.30 | 55.15 | 54.30 | 54.80 | 54.04 | 0.55% | 1,114,103 |
| Aug 1, 2025 | 55.35 | 55.60 | 54.35 | 54.50 | 53.74 | -1.54% | 1,537,305 |
| Jul 31, 2025 | 55.10 | 55.95 | 55.10 | 55.35 | 54.58 | 0.27% | 2,582,883 |
| Jul 30, 2025 | 55.90 | 55.90 | 54.95 | 55.20 | 54.43 | -1.34% | 1,717,064 |
| Jul 29, 2025 | 55.80 | 56.00 | 54.85 | 55.95 | 55.17 | 0.81% | 2,334,815 |
| Jul 28, 2025 | 53.85 | 56.00 | 53.85 | 55.50 | 54.73 | 3.06% | 3,442,695 |
| Jul 25, 2025 | 53.30 | 54.70 | 53.30 | 53.85 | 53.10 | 0.56% | 1,985,468 |
| Jul 24, 2025 | 53.50 | 53.65 | 53.25 | 53.55 | 52.80 | 0.28% | 1,407,246 |
| Jul 23, 2025 | 53.15 | 53.50 | 52.85 | 53.40 | 52.66 | 0.75% | 1,623,053 |
| Jul 22, 2025 | 52.55 | 53.00 | 52.55 | 53.00 | 52.26 | 0.86% | 1,600,373 |
| Jul 21, 2025 | 52.25 | 52.65 | 52.15 | 52.55 | 51.82 | 0.29% | 814,577 |
| Jul 18, 2025 | 53.05 | 53.20 | 52.20 | 52.40 | 51.67 | -0.85% | 1,608,744 |
| Jul 17, 2025 | 52.60 | 52.95 | 52.35 | 52.85 | 52.11 | 0.67% | 1,420,197 |
| Jul 16, 2025 | 51.55 | 52.60 | 51.55 | 52.50 | 51.77 | 1.25% | 2,096,844 |
| Jul 15, 2025 | 51.45 | 51.95 | 51.35 | 51.85 | 51.13 | 1.37% | 1,936,447 |
| Jul 14, 2025 | 51.10 | 51.30 | 50.80 | 51.15 | 50.44 | - | 1,167,219 |
| Jul 11, 2025 | 51.35 | 51.45 | 51.00 | 51.15 | 50.44 | 0.20% | 2,234,670 |
| Jul 10, 2025 | 51.35 | 51.60 | 51.00 | 51.05 | 50.34 | -0.58% | 1,112,511 |
| Jul 9, 2025 | 52.00 | 52.00 | 51.15 | 51.35 | 50.63 | -1.15% | 1,601,603 |
| Jul 8, 2025 | 52.25 | 52.40 | 51.70 | 51.95 | 51.23 | -0.57% | 1,162,360 |