CK Infrastructure Holdings Limited (CKISF)
OTCMKTS
· Delayed Price · Currency is USD
6.55
-0.65 (-9.03%)
Apr 23, 2025, 4:00 PM EDT
CKISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 25,000 |
| Apr 23, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 3,500 |
| Apr 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 17, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 16, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 15, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 14, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 11, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 8,500 |
| Apr 10, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 9, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% | 8,000 |
| Apr 8, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Apr 7, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Apr 4, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Apr 3, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Apr 2, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Apr 1, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Mar 31, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 370 |
| Mar 28, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Mar 27, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Mar 26, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Mar 25, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Mar 24, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Mar 21, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 9 |
| Mar 20, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Mar 19, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Mar 18, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -3.67% | 47,500 |
| Mar 17, 2025 | 6.82 | 6.82 | 6.81 | 6.81 | 6.81 | -5.42% | 15,000 |
| Mar 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Mar 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Mar 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Mar 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Mar 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Mar 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 9,000 |
| Mar 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Mar 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 233 |
| Mar 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Mar 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 27, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |