CK Infrastructure Holdings Limited (HKG:1038)
Hong Kong · Delayed Price · Currency is HKD 52.95
+0.80 (1.53%)
Nov 7, 2025, 4:08 PM HKT
HKG:1038 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 51.35 | 52.40 | 51.25 | 52.15 | 52.15 | 1.56% | 2,452,601 |
| Nov 5, 2025 | 50.95 | 51.35 | 50.75 | 51.35 | 51.35 | 0.69% | 1,023,268 |
| Nov 4, 2025 | 50.80 | 51.25 | 50.65 | 51.00 | 51.00 | 0.39% | 1,273,256 |
| Nov 3, 2025 | 50.55 | 50.80 | 50.20 | 50.80 | 50.80 | 0.49% | 1,941,289 |
| Oct 31, 2025 | 51.00 | 51.05 | 50.50 | 50.55 | 50.55 | -0.88% | 1,910,898 |
| Oct 30, 2025 | 51.80 | 51.80 | 50.50 | 51.00 | 51.00 | -0.87% | 2,985,946 |
| Oct 28, 2025 | 51.55 | 51.80 | 51.25 | 51.45 | 51.45 | 0.19% | 1,814,728 |
| Oct 27, 2025 | 51.90 | 52.10 | 51.15 | 51.35 | 51.35 | - | 1,812,728 |
| Oct 26, 2025 | 51.90 | 52.10 | 51.15 | 51.35 | 51.35 | -1.06% | 1,263,585 |
| Oct 24, 2025 | 51.50 | 52.00 | 51.15 | 51.90 | 51.90 | 1.37% | 2,707,878 |
| Oct 23, 2025 | 51.70 | 51.75 | 51.10 | 51.20 | 51.20 | -0.97% | 2,700,378 |
| Oct 22, 2025 | 52.20 | 52.40 | 51.55 | 51.70 | 51.70 | -1.05% | 2,162,791 |
| Oct 21, 2025 | 53.00 | 53.00 | 51.90 | 52.25 | 52.25 | -1.04% | 2,589,802 |
| Oct 20, 2025 | 52.80 | 53.25 | 52.45 | 52.80 | 52.80 | -0.19% | 1,437,263 |
| Oct 17, 2025 | 52.65 | 53.00 | 52.30 | 52.90 | 52.90 | 0.57% | 2,457,420 |
| Oct 16, 2025 | 52.35 | 52.70 | 51.95 | 52.60 | 52.60 | 0.48% | 1,567,046 |
| Oct 15, 2025 | 51.90 | 52.40 | 51.75 | 52.35 | 52.35 | 1.16% | 2,734,550 |
| Oct 14, 2025 | 51.35 | 52.00 | 50.95 | 51.75 | 51.75 | 0.78% | 1,717,471 |
| Oct 13, 2025 | 51.50 | 51.50 | 50.75 | 51.35 | 51.35 | -0.77% | 1,282,128 |
| Oct 10, 2025 | 51.00 | 51.75 | 50.90 | 51.75 | 51.75 | 1.47% | 1,599,510 |
| Oct 9, 2025 | 51.50 | 51.70 | 50.95 | 51.00 | 51.00 | -0.97% | 1,785,946 |
| Oct 8, 2025 | 51.40 | 51.80 | 51.15 | 51.50 | 51.50 | 0.10% | 946,328 |
| Oct 6, 2025 | 52.00 | 52.05 | 51.25 | 51.45 | 51.45 | -1.34% | 633,153 |
| Oct 3, 2025 | 51.70 | 52.20 | 51.60 | 52.15 | 52.15 | 0.87% | 1,037,841 |
| Oct 2, 2025 | 51.20 | 51.90 | 51.20 | 51.70 | 51.70 | 1.17% | 1,289,848 |
| Sep 30, 2025 | 51.70 | 51.70 | 51.05 | 51.10 | 51.10 | -0.49% | 1,339,972 |
| Sep 29, 2025 | 51.80 | 51.80 | 50.80 | 51.35 | 51.35 | 0.10% | 1,709,407 |
| Sep 26, 2025 | 51.30 | 51.60 | 51.05 | 51.30 | 51.30 | - | 1,811,460 |
| Sep 25, 2025 | 52.20 | 52.20 | 51.10 | 51.30 | 51.30 | -1.25% | 2,365,709 |
| Sep 24, 2025 | 52.15 | 52.30 | 51.60 | 51.95 | 51.95 | -0.38% | 2,191,634 |
| Sep 23, 2025 | 52.15 | 52.50 | 52.10 | 52.15 | 52.15 | - | 834,973 |
| Sep 22, 2025 | 52.40 | 52.50 | 52.05 | 52.15 | 52.15 | -0.10% | 911,108 |
| Sep 19, 2025 | 53.65 | 53.65 | 52.00 | 52.20 | 52.20 | -1.97% | 2,963,137 |
| Sep 18, 2025 | 53.80 | 53.80 | 53.10 | 53.25 | 53.25 | -0.19% | 988,181 |
| Sep 17, 2025 | 54.10 | 54.40 | 53.30 | 53.35 | 53.35 | -1.39% | 1,555,048 |
| Sep 16, 2025 | 53.50 | 54.15 | 53.40 | 54.10 | 54.10 | 0.46% | 1,292,873 |
| Sep 15, 2025 | 52.50 | 54.25 | 52.50 | 53.85 | 53.85 | 2.38% | 3,124,008 |
| 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 |