CK Infrastructure Holdings Limited (HKG:1038)
Hong Kong · Delayed Price · Currency is HKD 65.80
+0.50 (0.77%)
Sep 28, 2026, 4:08 PM HKT
HKG:1038 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 65.00 | 66.15 | 65.00 | 65.80 | 65.80 | 0.77% | 1,172,832 |
| Sep 25, 2026 | 64.50 | 65.80 | 64.50 | 65.30 | 65.30 | -0.61% | 757,887 |
| Sep 24, 2026 | 65.60 | 65.85 | 65.00 | 65.70 | 65.70 | 0.69% | 584,137 |
| Sep 23, 2026 | 65.70 | 66.00 | 65.10 | 65.25 | 65.25 | -0.61% | 843,696 |
| Sep 22, 2026 | 65.15 | 65.70 | 63.10 | 65.65 | 65.65 | 0.15% | 1,204,752 |
| Sep 21, 2026 | 65.40 | 65.60 | 65.05 | 65.55 | 65.55 | 0.23% | 1,449,105 |
| Sep 18, 2026 | 64.65 | 65.40 | 64.15 | 65.40 | 65.40 | 1.16% | 2,476,550 |
| Sep 17, 2026 | 64.10 | 64.70 | 63.15 | 64.65 | 64.65 | 0.86% | 1,250,919 |
| Sep 16, 2026 | 63.50 | 65.00 | 63.50 | 64.10 | 64.10 | -0.39% | 1,222,878 |
| Sep 15, 2026 | 66.00 | 66.10 | 64.10 | 64.35 | 64.35 | -2.35% | 1,147,978 |
| Sep 14, 2026 | 66.20 | 66.40 | 65.75 | 65.90 | 65.90 | -0.60% | 766,002 |
| Sep 11, 2026 | 66.25 | 66.35 | 65.50 | 66.30 | 66.30 | 0.15% | 1,200,669 |
| Sep 10, 2026 | 66.30 | 66.45 | 65.65 | 66.20 | 66.20 | -0.15% | 1,239,256 |
| Sep 9, 2026 | 64.95 | 66.35 | 64.95 | 66.30 | 66.30 | 1.77% | 1,339,750 |
| Sep 8, 2026 | 65.35 | 66.20 | 65.00 | 65.90 | 65.15 | 0.08% | 1,387,258 |
| Sep 7, 2026 | 65.15 | 65.85 | 64.65 | 65.85 | 65.10 | 1.23% | 1,442,598 |
| Sep 4, 2026 | 65.00 | 65.60 | 64.65 | 65.05 | 64.31 | 0.08% | 1,572,738 |
| Sep 3, 2026 | 64.85 | 66.00 | 64.80 | 65.00 | 64.26 | 0.31% | 1,705,709 |
| Sep 2, 2026 | 64.00 | 64.80 | 63.80 | 64.80 | 64.06 | 0.93% | 783,073 |
| Sep 1, 2026 | 65.45 | 65.45 | 63.85 | 64.20 | 63.47 | -1.61% | 1,278,006 |
| Aug 31, 2026 | 64.80 | 65.35 | 64.25 | 65.25 | 64.51 | 0.38% | 2,561,500 |
| Aug 28, 2026 | 65.35 | 65.45 | 64.90 | 65.00 | 64.26 | -0.84% | 912,874 |
| Aug 27, 2026 | 65.55 | 65.70 | 64.90 | 65.55 | 64.80 | - | 668,840 |
| Aug 26, 2026 | 65.20 | 65.95 | 65.05 | 65.55 | 64.80 | -0.38% | 1,233,872 |
| Aug 25, 2026 | 65.50 | 66.80 | 65.50 | 65.80 | 65.05 | -1.05% | 1,449,076 |
| Aug 24, 2026 | 65.95 | 66.80 | 65.35 | 66.50 | 65.74 | -0.08% | 1,752,323 |
| Aug 21, 2026 | 65.20 | 66.55 | 64.50 | 66.55 | 65.79 | 1.99% | 2,017,566 |
| Aug 20, 2026 | 64.80 | 65.50 | 64.80 | 65.25 | 64.51 | 0.69% | 1,307,910 |
| Aug 19, 2026 | 64.85 | 65.35 | 64.45 | 64.80 | 64.06 | 0.39% | 1,587,810 |
| Aug 18, 2026 | 64.90 | 64.90 | 63.80 | 64.55 | 63.82 | 0.39% | 1,589,056 |
| Aug 17, 2026 | 64.25 | 65.25 | 64.10 | 64.30 | 63.57 | 0.23% | 1,949,179 |
| Aug 14, 2026 | 63.15 | 64.40 | 62.75 | 64.15 | 63.42 | 1.58% | 2,104,328 |
| Aug 13, 2026 | 61.00 | 63.30 | 60.80 | 63.15 | 62.43 | 3.52% | 2,379,165 |
| Aug 12, 2026 | 61.10 | 61.30 | 60.45 | 61.00 | 60.31 | -0.49% | 1,018,052 |
| Aug 11, 2026 | 61.60 | 61.85 | 60.95 | 61.30 | 60.60 | -0.16% | 760,817 |
| Aug 10, 2026 | 61.20 | 61.40 | 60.40 | 61.40 | 60.70 | 0.33% | 1,093,616 |
| Aug 7, 2026 | 61.00 | 61.75 | 60.80 | 61.20 | 60.50 | -0.16% | 1,136,067 |
| Aug 6, 2026 | 61.75 | 62.00 | 60.90 | 61.30 | 60.60 | -0.73% | 1,052,804 |
| Aug 5, 2026 | 61.50 | 62.00 | 61.15 | 61.75 | 61.05 | -0.32% | 1,215,836 |
| Aug 4, 2026 | 62.45 | 63.20 | 61.50 | 61.95 | 61.24 | -0.32% | 1,210,033 |
| Aug 3, 2026 | 62.60 | 62.95 | 61.85 | 62.15 | 61.44 | -0.72% | 1,136,342 |
| Jul 31, 2026 | 62.60 | 62.60 | 61.60 | 62.60 | 61.89 | 0.08% | 2,353,884 |
| Jul 30, 2026 | 62.80 | 63.15 | 62.10 | 62.55 | 61.84 | -0.40% | 1,943,220 |
| Jul 29, 2026 | 62.85 | 63.20 | 61.90 | 62.80 | 62.09 | -0.08% | 2,065,126 |
| Jul 28, 2026 | 61.90 | 62.95 | 61.90 | 62.85 | 62.13 | 1.05% | 1,259,691 |
| Jul 27, 2026 | 62.55 | 62.75 | 61.75 | 62.20 | 61.49 | -0.56% | 1,368,321 |
| Jul 24, 2026 | 62.75 | 62.75 | 62.00 | 62.55 | 61.84 | - | 739,991 |
| Jul 23, 2026 | 62.30 | 62.55 | 62.00 | 62.55 | 61.84 | 0.81% | 1,024,767 |
| Jul 22, 2026 | 61.10 | 62.20 | 61.05 | 62.05 | 61.34 | 0.65% | 798,447 |
| Jul 21, 2026 | 62.30 | 62.30 | 61.35 | 61.65 | 60.95 | -1.04% | 803,085 |