CK Infrastructure Holdings Limited (CKISY)
OTCMKTS · Delayed Price · Currency is USD
32.47
0.00 (0.00%)
Jul 30, 2025, 8:00 PM EDT
CKISY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - | 6 |
| Jul 31, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - | 44 |
| Jul 30, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - | 5 |
| Jul 29, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - | 3 |
| Jul 28, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - | 12 |
| Jul 25, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - | - |
| Jul 24, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - | - |
| Jul 23, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - | 3 |
| Jul 22, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - | 36 |
| Jul 21, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - | 14 |
| Jul 18, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - | - |
| Jul 17, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - | 2 |
| Jul 16, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - | 1 |
| Jul 15, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - | 3,005 |
| Jul 14, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - | 29 |
| Jul 11, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - | 2 |
| Jul 10, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | -1.01% | 615 |
| Jul 9, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | 441 |
| Jul 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 90 |
| Jul 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1 |
| Jul 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 24 |
| Jul 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2 |
| Jul 1, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.63% | 226 |
| Jun 30, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - | 6 |
| Jun 27, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - | 11 |
| Jun 26, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - | 3 |
| Jun 25, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - | - |
| Jun 24, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - | 1 |
| Jun 23, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - | 8 |
| Jun 20, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - | 4 |
| Jun 18, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - | - |
| Jun 17, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - | 94 |
| Jun 16, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -1.76% | 236 |
| Jun 13, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 4.84% | 920 |
| Jun 12, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - | 209 |
| Jun 11, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - | 9 |
| Jun 10, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - | 1 |
| Jun 9, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - | 8 |
| Jun 6, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - | 2 |
| Jun 5, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - | 6 |
| Jun 4, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - | 76 |
| Jun 3, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - | 174 |
| Jun 2, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - | 132 |
| May 30, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 7.21% | 215 |
| May 29, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -15.03% | 133 |
| May 28, 2025 | 33.62 | 34.27 | 33.62 | 34.27 | 34.27 | 7.03% | 367 |
| May 27, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - | 15 |
| May 23, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | 2 |
| May 22, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | - |
| May 21, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | 1 |