CK Infrastructure Holdings Limited 1038
HKEX · Hong Kong SAR China · Utilities
HKD 65.30+0.30 (+0.46%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 65.30 | +0.46% | HKD 64.80 | HKD 65.35 | HKD 64.50 | 1.34M |
| 2026-09-29 | HKD 65.00 | -1.22% | HKD 66.05 | HKD 66.10 | HKD 64.85 | 1.35M |
| 2026-09-28 | HKD 65.80 | +0.77% | HKD 65.00 | HKD 66.15 | HKD 65.00 | 1.17M |
| 2026-09-25 | HKD 65.30 | -0.61% | HKD 64.50 | HKD 65.80 | HKD 64.50 |
| 757.89K |
| 2026-09-24 | HKD 65.70 | +0.69% | HKD 65.60 | HKD 65.85 | HKD 65.00 | 584.14K |
| 2026-09-23 | HKD 65.25 | -0.61% | HKD 65.70 | HKD 66.00 | HKD 65.10 | 843.70K |
| 2026-09-22 | HKD 65.65 | +0.15% | HKD 65.15 | HKD 65.70 | HKD 63.10 | 1.20M |
| 2026-09-21 | HKD 65.55 | +0.23% | HKD 65.40 | HKD 65.60 | HKD 65.05 | 1.45M |
| 2026-09-18 | HKD 65.40 | +1.16% | HKD 64.65 | HKD 65.40 | HKD 64.15 | 2.48M |
| 2026-09-17 | HKD 64.65 | +0.86% | HKD 64.10 | HKD 64.70 | HKD 63.15 | 1.25M |
| 2026-09-16 | HKD 64.10 | -0.39% | HKD 63.50 | HKD 65.00 | HKD 63.50 | 1.22M |
| 2026-09-15 | HKD 64.35 | -2.35% | HKD 66.00 | HKD 66.10 | HKD 64.10 | 1.15M |
| 2026-09-14 | HKD 65.90 | -0.60% | HKD 66.20 | HKD 66.40 | HKD 65.75 | 766.00K |
| 2026-09-11 | HKD 66.30 | +0.15% | HKD 66.25 | HKD 66.35 | HKD 65.50 | 1.20M |
| 2026-09-10 | HKD 66.20 | -0.15% | HKD 66.30 | HKD 66.45 | HKD 65.65 | 1.24M |
| 2026-09-09 | HKD 66.30 | +0.61% | HKD 64.95 | HKD 66.35 | HKD 64.95 | 1.34M |
| 2026-09-08 | HKD 65.90 | +0.08% | HKD 65.35 | HKD 66.20 | HKD 65.00 | 1.39M |
| 2026-09-07 | HKD 65.85 | +1.23% | HKD 65.15 | HKD 65.85 | HKD 64.65 | 1.44M |
| 2026-09-04 | HKD 65.05 | +0.08% | HKD 65.00 | HKD 65.60 | HKD 64.65 | 1.57M |
| 2026-09-03 | HKD 65.00 | +0.31% | HKD 64.85 | HKD 66.00 | HKD 64.80 | 1.71M |
| 2026-09-02 | HKD 64.80 | +0.93% | HKD 64.00 | HKD 64.80 | HKD 63.80 | 783.07K |
| 2026-09-01 | HKD 64.20 | -1.61% | HKD 65.45 | HKD 65.45 | HKD 63.85 | 1.28M |
| 2026-08-31 | HKD 65.25 | +0.38% | HKD 64.80 | HKD 65.35 | HKD 64.25 | 2.56M |
| 2026-08-28 | HKD 65.00 | -0.84% | HKD 65.35 | HKD 65.45 | HKD 64.90 | 912.87K |
| 2026-08-27 | HKD 65.55 | 0.00% | HKD 65.55 | HKD 65.70 | HKD 64.90 | 668.84K |
| 2026-08-26 | HKD 65.55 | -0.38% | HKD 65.20 | HKD 65.95 | HKD 65.05 | 1.23M |
| 2026-08-25 | HKD 65.80 | -1.05% | HKD 65.50 | HKD 66.80 | HKD 65.50 | 1.45M |
| 2026-08-24 | HKD 66.50 | -0.08% | HKD 65.95 | HKD 66.80 | HKD 65.35 | 1.75M |
| 2026-08-21 | HKD 66.55 | +1.99% | HKD 65.20 | HKD 66.55 | HKD 64.50 | 2.02M |
| 2026-08-20 | HKD 65.25 | +0.69% | HKD 64.80 | HKD 65.50 | HKD 64.80 | 1.31M |
| 2026-08-19 | HKD 64.80 | +0.39% | HKD 64.85 | HKD 65.35 | HKD 64.45 | 1.59M |
| 2026-08-18 | HKD 64.55 | +0.39% | HKD 64.90 | HKD 64.90 | HKD 63.80 | 1.59M |
| 2026-08-17 | HKD 64.30 | +0.23% | HKD 64.25 | HKD 65.25 | HKD 64.10 | 1.95M |
| 2026-08-14 | HKD 64.15 | +1.58% | HKD 63.15 | HKD 64.40 | HKD 62.75 | 2.10M |
| 2026-08-13 | HKD 63.15 | +3.52% | HKD 61.00 | HKD 63.30 | HKD 60.80 | 2.38M |
| 2026-08-12 | HKD 61.00 | -0.49% | HKD 61.10 | HKD 61.30 | HKD 60.45 | 1.02M |
| 2026-08-11 | HKD 61.30 | -0.16% | HKD 61.60 | HKD 61.85 | HKD 60.95 | 760.82K |
| 2026-08-10 | HKD 61.40 | +0.33% | HKD 61.20 | HKD 61.40 | HKD 60.40 | 1.09M |
| 2026-08-07 | HKD 61.20 | -0.16% | HKD 61.00 | HKD 61.75 | HKD 60.80 | 1.14M |
| 2026-08-06 | HKD 61.30 | -0.73% | HKD 61.75 | HKD 62.00 | HKD 60.90 | 1.05M |
| 2026-08-05 | HKD 61.75 | -0.32% | HKD 61.50 | HKD 62.00 | HKD 61.15 | 1.22M |
| 2026-08-04 | HKD 61.95 | -0.32% | HKD 62.45 | HKD 63.20 | HKD 61.50 | 1.21M |
| 2026-08-03 | HKD 62.15 | -0.72% | HKD 62.60 | HKD 62.95 | HKD 61.85 | 1.14M |
| 2026-07-31 | HKD 62.60 | +0.08% | HKD 62.60 | HKD 62.60 | HKD 61.60 | 2.35M |
| 2026-07-30 | HKD 62.55 | -0.40% | HKD 62.80 | HKD 63.15 | HKD 62.10 | 1.94M |
| 2026-07-29 | HKD 62.80 | -0.08% | HKD 62.85 | HKD 63.20 | HKD 61.90 | 2.07M |
| 2026-07-28 | HKD 62.85 | +1.05% | HKD 61.90 | HKD 62.95 | HKD 61.90 | 1.26M |
| 2026-07-27 | HKD 62.20 | -0.56% | HKD 62.55 | HKD 62.75 | HKD 61.75 | 1.37M |
| 2026-07-24 | HKD 62.55 | 0.00% | HKD 62.75 | HKD 62.75 | HKD 62.00 | 739.99K |
| 2026-07-23 | HKD 62.55 | +0.81% | HKD 62.30 | HKD 62.55 | HKD 62.00 | 1.02M |
| 2026-07-22 | HKD 62.05 | +0.65% | HKD 61.10 | HKD 62.20 | HKD 61.05 | 798.45K |
| 2026-07-21 | HKD 61.65 | -1.04% | HKD 62.30 | HKD 62.30 | HKD 61.35 | 803.09K |
| 2026-07-20 | HKD 62.30 | +0.08% | HKD 62.55 | HKD 62.55 | HKD 61.10 | 1.04M |
| 2026-07-17 | HKD 62.25 | +1.63% | HKD 61.25 | HKD 62.45 | HKD 60.70 | 2.20M |
| 2026-07-16 | HKD 61.25 | -0.08% | HKD 61.30 | HKD 62.00 | HKD 60.95 | 778.01K |
| 2026-07-15 | HKD 61.30 | +0.49% | HKD 60.70 | HKD 61.95 | HKD 60.70 | 1.07M |
| 2026-07-14 | HKD 61.00 | +0.74% | HKD 60.65 | HKD 61.00 | HKD 60.10 | 859.77K |
| 2026-07-13 | HKD 60.55 | -0.08% | HKD 60.90 | HKD 61.00 | HKD 60.00 | 643.29K |
| 2026-07-10 | HKD 60.60 | +0.92% | HKD 60.15 | HKD 60.95 | HKD 59.80 | 1.44M |
| 2026-07-09 | HKD 60.05 | +0.84% | HKD 59.85 | HKD 60.40 | HKD 58.95 | 869.54K |
| 2026-07-08 | HKD 59.55 | +1.45% | HKD 58.70 | HKD 59.90 | HKD 58.70 | 1.14M |
| 2026-07-07 | HKD 58.70 | -0.93% | HKD 60.15 | HKD 60.15 | HKD 58.15 | 1.70M |
| 2026-07-06 | HKD 59.25 | -2.07% | HKD 60.10 | HKD 60.60 | HKD 59.15 | 1.35M |
| 2026-07-03 | HKD 60.50 | +2.98% | HKD 58.05 | HKD 60.70 | HKD 58.05 | 1.45M |
| 2026-07-02 | HKD 58.75 | -1.59% | HKD 60.25 | HKD 60.25 | HKD 58.25 | 2.47M |
| 2026-06-30 | HKD 59.70 | -0.91% | HKD 60.25 | HKD 60.50 | HKD 59.40 | 2.14M |
| 2026-06-29 | HKD 60.25 | 0.00% | HKD 60.20 | HKD 60.45 | HKD 59.45 | 1.97M |
| 2026-06-26 | HKD 60.25 | +0.50% | HKD 60.45 | HKD 61.00 | HKD 59.10 | 3.06M |
| 2026-06-25 | HKD 59.95 | +1.35% | HKD 59.15 | HKD 60.50 | HKD 58.70 | 2.12M |
| 2026-06-24 | HKD 59.15 | +1.55% | HKD 58.15 | HKD 59.30 | HKD 58.15 | 1.45M |
| 2026-06-23 | HKD 58.25 | +0.17% | HKD 58.35 | HKD 59.05 | HKD 58.00 | 2.31M |
| 2026-06-22 | HKD 58.15 | -0.60% | HKD 58.85 | HKD 58.85 | HKD 56.90 | 2.69M |
| 2026-06-18 | HKD 58.50 | +0.17% | HKD 58.40 | HKD 58.65 | HKD 57.80 | 3.12M |
| 2026-06-17 | HKD 58.40 | -1.35% | HKD 59.20 | HKD 59.65 | HKD 58.10 | 2.15M |
| 2026-06-16 | HKD 59.20 | +1.02% | HKD 58.60 | HKD 59.75 | HKD 58.10 | 2.18M |
| 2026-06-15 | HKD 58.60 | +1.65% | HKD 57.85 | HKD 58.90 | HKD 57.80 | 2.39M |
| 2026-06-12 | HKD 57.65 | +0.61% | HKD 57.85 | HKD 57.90 | HKD 57.30 | 2.49M |
| 2026-06-11 | HKD 57.30 | +0.61% | HKD 56.90 | HKD 57.90 | HKD 56.90 | 1.74M |
| 2026-06-10 | HKD 56.95 | -0.61% | HKD 57.00 | HKD 58.50 | HKD 56.60 | 2.20M |
| 2026-06-09 | HKD 57.30 | -0.61% | HKD 57.65 | HKD 57.85 | HKD 57.10 | 3.27M |
| 2026-06-08 | HKD 57.65 | +1.77% | HKD 56.35 | HKD 58.05 | HKD 55.90 | 2.86M |
| 2026-06-05 | HKD 56.65 | +0.62% | HKD 55.95 | HKD 56.85 | HKD 55.25 | 7.79M |
| 2026-06-04 | HKD 56.30 | -1.31% | HKD 57.05 | HKD 57.05 | HKD 55.80 | 5.82M |
| 2026-06-03 | HKD 57.05 | -1.38% | HKD 57.85 | HKD 58.80 | HKD 56.80 | 5.09M |
| 2026-06-02 | HKD 57.85 | -1.53% | HKD 58.75 | HKD 58.75 | HKD 57.30 | 5.71M |
| 2026-06-01 | HKD 58.75 | -1.01% | HKD 59.40 | HKD 59.40 | HKD 57.70 | 5.85M |
| 2026-05-29 | HKD 59.35 | -0.59% | HKD 60.00 | HKD 60.30 | HKD 58.95 | 6.02M |
| 2026-05-28 | HKD 59.70 | -1.32% | HKD 60.30 | HKD 60.30 | HKD 59.00 | 6.45M |
| 2026-05-27 | HKD 60.50 | -2.02% | HKD 61.75 | HKD 62.60 | HKD 60.15 | 3.58M |
| 2026-05-26 | HKD 61.75 | -4.56% | HKD 63.35 | HKD 63.35 | HKD 61.45 | 3.85M |