CK Infrastructure Holdings Limited (HKG:1038)
Hong Kong · Delayed Price · Currency is HKD 52.65
0.00 (0.00%)
Aug 25, 2025, 4:08 PM HKT
HKG:1038 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 52.90 | 53.20 | 52.60 | 52.65 | 52.65 | -0.47% | 1,540,190 |
| Aug 21, 2025 | 52.50 | 53.20 | 52.50 | 52.90 | 52.90 | 0.76% | 1,307,912 |
| Aug 20, 2025 | 52.65 | 52.85 | 52.20 | 52.50 | 52.50 | - | 2,011,984 |
| Aug 19, 2025 | 53.00 | 53.80 | 52.45 | 52.50 | 52.50 | -1.13% | 1,608,436 |
| Aug 18, 2025 | 54.00 | 54.00 | 53.00 | 53.10 | 53.10 | -0.93% | 2,432,223 |
| Aug 15, 2025 | 54.30 | 54.30 | 53.50 | 53.60 | 53.60 | -1.29% | 2,101,037 |
| Aug 14, 2025 | 55.25 | 55.75 | 53.60 | 54.30 | 54.30 | -1.54% | 2,804,100 |
| Aug 13, 2025 | 55.50 | 55.60 | 54.80 | 55.15 | 55.15 | -0.18% | 1,550,264 |
| Aug 12, 2025 | 56.10 | 56.10 | 55.20 | 55.25 | 55.25 | -1.34% | 972,838 |
| Aug 11, 2025 | 55.60 | 56.10 | 55.50 | 56.00 | 56.00 | 0.90% | 927,467 |
| Aug 8, 2025 | 55.20 | 55.75 | 54.90 | 55.50 | 55.50 | 0.82% | 1,182,431 |
| Aug 7, 2025 | 54.30 | 55.25 | 54.30 | 55.05 | 55.05 | 1.01% | 1,053,572 |
| Aug 6, 2025 | 54.95 | 55.00 | 54.10 | 54.50 | 54.50 | -0.82% | 1,510,799 |
| Aug 5, 2025 | 54.40 | 55.15 | 54.40 | 54.95 | 54.95 | 0.27% | 1,510,799 |
| Aug 4, 2025 | 54.30 | 55.15 | 54.30 | 54.80 | 54.80 | 0.55% | 1,114,103 |
| 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 |