CK Infrastructure Holdings Limited (HKG:1038)
Hong Kong · Delayed Price · Currency is HKD 71.00
+1.00 (1.43%)
Nov 6, 2026, 4:08 PM HKT
HKG:1038 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 69.40 | 71.15 | 69.40 | 71.00 | 71.00 | 1.43% | 2,679,064 |
| Nov 5, 2026 | 71.20 | 71.65 | 69.85 | 70.00 | 70.00 | -1.34% | 4,017,705 |
| Nov 4, 2026 | 69.70 | 70.95 | 69.35 | 70.95 | 70.95 | 1.79% | 2,263,025 |
| Nov 3, 2026 | 69.60 | 69.95 | 69.00 | 69.70 | 69.70 | 0.07% | 1,237,068 |
| Nov 2, 2026 | 71.00 | 71.00 | 69.10 | 69.65 | 69.65 | -1.42% | 1,219,880 |
| Oct 30, 2026 | 68.75 | 70.70 | 68.75 | 70.65 | 70.65 | 1.87% | 2,033,104 |
| Oct 29, 2026 | 69.15 | 69.85 | 69.00 | 69.35 | 69.35 | 0.29% | 794,858 |
| Oct 28, 2026 | 70.10 | 70.10 | 68.60 | 69.15 | 69.15 | -1.43% | 1,236,198 |
| Oct 27, 2026 | 68.00 | 70.15 | 67.95 | 70.15 | 70.15 | 2.11% | 2,021,023 |
| Oct 26, 2026 | 67.65 | 69.15 | 67.45 | 68.70 | 68.70 | 2.08% | 2,703,253 |
| Oct 23, 2026 | 66.90 | 67.75 | 66.55 | 67.30 | 67.30 | - | 1,531,915 |
| Oct 22, 2026 | 67.55 | 67.85 | 66.95 | 67.30 | 67.30 | -0.44% | 1,748,444 |
| Oct 21, 2026 | 67.50 | 67.95 | 67.15 | 67.60 | 67.60 | 0.67% | 1,465,220 |
| Oct 20, 2026 | 68.05 | 68.05 | 67.00 | 67.15 | 67.15 | -1.18% | 884,627 |
| Oct 16, 2026 | 67.55 | 68.40 | 67.55 | 67.95 | 67.95 | 0.82% | 1,120,573 |
| Oct 15, 2026 | 67.00 | 67.80 | 66.90 | 67.40 | 67.40 | -0.15% | 2,284,909 |
| Oct 14, 2026 | 68.10 | 68.50 | 67.30 | 67.50 | 67.50 | -0.88% | 1,104,224 |
| Oct 13, 2026 | 66.60 | 68.10 | 66.60 | 68.10 | 68.10 | 1.64% | 2,278,011 |
| Oct 12, 2026 | 66.20 | 67.00 | 65.90 | 67.00 | 67.00 | 1.28% | 1,435,605 |
| Oct 9, 2026 | 65.30 | 66.60 | 64.45 | 66.15 | 66.15 | 2.08% | 1,337,962 |
| Oct 8, 2026 | 64.85 | 65.00 | 64.35 | 64.80 | 64.80 | -0.61% | 567,803 |
| Oct 7, 2026 | 65.80 | 65.80 | 64.65 | 65.20 | 65.20 | -0.23% | 662,519 |
| Oct 6, 2026 | 65.35 | 65.65 | 64.75 | 65.35 | 65.35 | 0.77% | 1,617,806 |
| Oct 5, 2026 | 64.90 | 65.45 | 64.35 | 64.85 | 64.85 | -0.08% | 817,928 |
| Oct 2, 2026 | 65.05 | 65.80 | 64.45 | 64.90 | 64.90 | -0.61% | 1,245,741 |
| Sep 30, 2026 | 64.80 | 65.35 | 64.50 | 65.30 | 65.30 | 0.46% | 1,342,677 |
| Sep 29, 2026 | 66.05 | 66.10 | 64.85 | 65.00 | 65.00 | -1.22% | 1,347,259 |
| 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 |