CK Infrastructure Holdings Limited (CKISY)
OTCMKTS · Delayed Price · Currency is USD
31.21
+0.30 (0.97%)
Sep 12, 2025, 10:02 AM EDT
CKISY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -1.43% | 5 |
| Sep 11, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - | - |
| Sep 10, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | - |
| Sep 9, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | - |
| Sep 8, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 2 |
| Sep 5, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 3 |
| Sep 4, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | - |
| Sep 3, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 1 |
| Sep 2, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 3 |
| Aug 29, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | - |
| Aug 28, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 1 |
| Aug 27, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | - |
| Aug 26, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 1 |
| Aug 25, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | - |
| Aug 22, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | - |
| Aug 21, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | - |
| Aug 20, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | - |
| Aug 19, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | - |
| Aug 18, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 2 |
| Aug 15, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | - |
| Aug 14, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | - |
| Aug 13, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | - |
| Aug 12, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 4 |
| Aug 11, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 5 |
| Aug 8, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | - |
| Aug 7, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 28 |
| Aug 6, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 1 |
| Aug 5, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 2 |
| Aug 4, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 5 |
| Aug 1, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 6 |
| Jul 31, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 44 |
| Jul 30, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 5 |
| Jul 29, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 3 |
| Jul 28, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 12 |
| Jul 25, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | - |
| Jul 24, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | - |
| Jul 23, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 3 |
| Jul 22, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 36 |
| Jul 21, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 14 |
| Jul 18, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | - |
| Jul 17, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 2 |
| Jul 16, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 1 |
| Jul 15, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 3,005 |
| Jul 14, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 29 |
| Jul 11, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | - | 2 |
| Jul 10, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.01 | -1.01% | 615 |
| Jul 9, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.34 | -0.61% | 441 |
| Jul 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.53 | - | 90 |
| Jul 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.53 | - | 1 |
| Jul 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.53 | - | 24 |