CK Infrastructure Holdings Limited (HKG:1038)
Hong Kong · Delayed Price · Currency is HKD 61.45
+0.35 (0.57%)
At close: Mar 27, 2026
HKG:1038 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 63.20 | 63.20 | 60.80 | 61.30 | - | 0.33% | 4,871,938 |
| Mar 26, 2026 | 63.20 | 63.20 | 60.80 | 61.10 | 61.10 | -3.93% | 4,890,438 |
| Mar 25, 2026 | 63.00 | 63.90 | 62.25 | 63.60 | 63.60 | 1.35% | 5,216,991 |
| Mar 24, 2026 | 62.60 | 63.80 | 62.20 | 62.75 | 62.75 | 1.37% | 2,094,530 |
| Mar 23, 2026 | 64.50 | 64.50 | 61.45 | 61.90 | 61.90 | -4.70% | 2,686,803 |
| Mar 20, 2026 | 66.15 | 66.15 | 64.75 | 64.95 | 64.95 | -1.37% | 2,890,813 |
| Mar 19, 2026 | 64.80 | 66.50 | 63.70 | 65.85 | 65.85 | 1.54% | 1,801,406 |
| Mar 18, 2026 | 65.35 | 65.35 | 63.95 | 64.85 | 64.85 | 1.17% | 1,102,766 |
| Mar 17, 2026 | 64.00 | 64.65 | 64.00 | 64.10 | 64.10 | 0.16% | 1,084,533 |
| Mar 16, 2026 | 64.80 | 64.90 | 63.75 | 64.00 | 64.00 | -0.39% | 858,261 |
| Mar 13, 2026 | 64.40 | 65.15 | 63.85 | 64.25 | 64.25 | -0.23% | 1,294,669 |
| Mar 12, 2026 | 65.85 | 66.15 | 63.80 | 64.40 | 64.40 | -2.20% | 1,332,634 |
| Mar 11, 2026 | 66.45 | 66.45 | 65.50 | 65.85 | 65.85 | -0.45% | 872,017 |
| Mar 10, 2026 | 65.00 | 66.15 | 65.00 | 66.15 | 66.15 | 2.56% | 1,530,549 |
| Mar 9, 2026 | 64.00 | 64.90 | 63.55 | 64.50 | 64.50 | -1.60% | 1,787,339 |
| Mar 6, 2026 | 66.15 | 66.20 | 64.75 | 65.55 | 65.55 | -0.46% | 1,490,437 |
| Mar 5, 2026 | 64.95 | 66.65 | 64.90 | 65.85 | 65.85 | 1.78% | 1,469,985 |
| Mar 4, 2026 | 66.10 | 66.35 | 64.15 | 64.70 | 64.70 | -2.12% | 1,862,508 |
| Mar 3, 2026 | 65.75 | 66.45 | 65.75 | 66.10 | 66.10 | 0.53% | 1,112,105 |
| Mar 2, 2026 | 66.00 | 66.75 | 65.40 | 65.75 | 65.75 | -1.05% | 1,776,783 |
| Feb 27, 2026 | 67.00 | 67.00 | 65.55 | 66.45 | 66.45 | -0.82% | 3,183,204 |
| Feb 26, 2026 | 65.00 | 67.80 | 64.90 | 67.00 | 67.00 | 4.52% | 3,797,808 |
| Feb 25, 2026 | 65.85 | 65.85 | 63.75 | 64.10 | 64.10 | -2.66% | 1,258,951 |
| Feb 24, 2026 | 63.95 | 65.85 | 63.95 | 65.85 | 65.85 | 1.93% | 3,266,000 |
| Feb 23, 2026 | 64.75 | 65.10 | 63.80 | 64.60 | 64.60 | 0.62% | 1,210,688 |
| Feb 20, 2026 | 64.80 | 65.25 | 63.80 | 64.20 | 64.20 | -1.23% | 1,221,939 |
| Feb 16, 2026 | 64.05 | 65.00 | 64.05 | 65.00 | 65.00 | 0.93% | 357,591 |
| Feb 13, 2026 | 64.75 | 64.80 | 64.00 | 64.40 | 64.40 | -0.16% | 1,096,610 |
| Feb 12, 2026 | 64.35 | 64.90 | 64.20 | 64.50 | 64.50 | 0.23% | 1,300,114 |
| Feb 11, 2026 | 63.50 | 64.70 | 63.50 | 64.35 | 64.35 | 0.63% | 1,165,384 |
| Feb 10, 2026 | 64.10 | 64.70 | 63.70 | 63.95 | 63.95 | -0.70% | 2,301,271 |
| Feb 9, 2026 | 63.90 | 65.45 | 63.45 | 64.40 | 64.40 | -0.85% | 3,129,632 |
| Feb 6, 2026 | 64.90 | 65.30 | 62.75 | 64.95 | 64.95 | - | 4,519,369 |
| Feb 5, 2026 | 64.35 | 65.00 | 63.90 | 64.95 | 64.95 | 0.93% | 2,679,589 |
| Feb 4, 2026 | 64.35 | 64.60 | 63.85 | 64.35 | 64.35 | -0.54% | 2,549,562 |
| Feb 3, 2026 | 63.65 | 65.15 | 63.05 | 64.70 | 64.70 | 1.49% | 3,994,885 |
| Feb 2, 2026 | 63.55 | 64.15 | 62.65 | 63.75 | 63.75 | -0.78% | 3,633,871 |
| Jan 30, 2026 | 64.90 | 64.90 | 63.80 | 64.25 | 64.25 | -0.77% | 5,935,793 |
| Jan 29, 2026 | 63.50 | 65.00 | 63.40 | 64.75 | 64.75 | 1.01% | 2,770,090 |
| Jan 28, 2026 | 63.70 | 64.40 | 63.20 | 64.10 | 64.10 | 0.63% | 3,759,437 |
| Jan 27, 2026 | 63.30 | 63.95 | 63.25 | 63.70 | 63.70 | 0.87% | 2,315,347 |
| Jan 26, 2026 | 63.45 | 64.10 | 62.85 | 63.15 | 63.15 | -0.47% | 3,458,695 |
| Jan 23, 2026 | 63.50 | 63.65 | 62.80 | 63.45 | 63.45 | 0.32% | 4,698,594 |
| Jan 22, 2026 | 62.20 | 63.50 | 61.75 | 63.25 | 63.25 | 1.69% | 3,687,165 |
| Jan 21, 2026 | 60.35 | 62.45 | 60.35 | 62.20 | 62.20 | 3.24% | 4,162,624 |
| Jan 20, 2026 | 59.60 | 60.40 | 59.35 | 60.25 | 60.25 | 1.43% | 2,005,190 |
| Jan 19, 2026 | 59.90 | 60.15 | 59.20 | 59.40 | 59.40 | -0.83% | 1,304,401 |
| Jan 16, 2026 | 59.80 | 60.50 | 59.30 | 59.90 | 59.90 | 1.27% | 1,402,113 |
| Jan 15, 2026 | 59.00 | 59.65 | 58.65 | 59.15 | 59.15 | 0.34% | 1,123,685 |
| Jan 14, 2026 | 60.50 | 60.50 | 57.95 | 58.95 | 58.95 | -1.83% | 2,497,980 |