CK Infrastructure Holdings Limited (CKISY)
OTCMKTS
· Delayed Price · Currency is USD
33.00
0.00 (0.00%)
Jul 2, 2025, 4:00 PM EDT
CKISY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | - |
| May 19, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | 12 |
| May 16, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | 7 |
| May 15, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | - |
| May 14, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | - |
| May 13, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | - |
| May 12, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | 5 |
| May 9, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | - |
| May 8, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | - |
| May 7, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | 2 |
| May 6, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | 20 |
| May 5, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | - |
| May 2, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | 2 |
| May 1, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | - |
| Apr 30, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | 48 |
| Apr 29, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | 1 |
| Apr 28, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | 1 |
| Apr 25, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | - |
| Apr 24, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | 11 |
| Apr 23, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 30.86 | - | - |