CK Infrastructure Holdings Limited (HKG:1038)
Hong Kong
· Delayed Price · Currency is HKD 54.05
-0.90 (-1.64%)
At close: Dec 5, 2025
HKG:1038 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.95 | 54.95 | 53.90 | 54.05 | 54.05 | -1.64% | 1,603,859 |
| Dec 4, 2025 | 55.00 | 55.00 | 54.55 | 54.95 | 54.95 | 0.27% | 1,182,697 |
| Dec 3, 2025 | 55.10 | 55.25 | 54.50 | 54.80 | 54.80 | -0.54% | 1,153,773 |
| Dec 2, 2025 | 55.10 | 55.25 | 54.85 | 55.10 | 55.10 | - | 1,450,667 |
| Dec 1, 2025 | 53.90 | 55.10 | 53.90 | 55.10 | 55.10 | 2.23% | 1,893,185 |
| Nov 28, 2025 | 53.70 | 54.00 | 53.35 | 53.90 | 53.90 | 0.84% | 1,937,350 |
| Nov 27, 2025 | 53.65 | 53.75 | 53.20 | 53.45 | 53.45 | 0.09% | 2,060,898 |
| Nov 26, 2025 | 53.50 | 54.00 | 53.30 | 53.40 | 53.40 | -0.56% | 937,106 |
| Nov 25, 2025 | 54.30 | 54.70 | 53.70 | 53.70 | 53.70 | -1.01% | 1,812,223 |
| Nov 24, 2025 | 54.00 | 54.85 | 53.60 | 54.25 | 54.25 | 0.56% | 8,491,586 |
| Nov 21, 2025 | 53.90 | 54.20 | 53.55 | 53.95 | 53.95 | 0.09% | 2,998,969 |
| Nov 20, 2025 | 54.40 | 54.65 | 53.70 | 53.90 | 53.90 | -1.10% | 1,207,324 |
| Nov 19, 2025 | 53.90 | 54.80 | 53.85 | 54.50 | 54.50 | 1.02% | 2,180,655 |
| Nov 18, 2025 | 54.45 | 54.60 | 53.85 | 53.95 | 53.95 | -0.74% | 1,458,492 |
| Nov 17, 2025 | 54.25 | 54.55 | 54.00 | 54.35 | 54.35 | 0.18% | 1,632,971 |
| Nov 14, 2025 | 54.00 | 54.65 | 54.00 | 54.25 | 54.25 | -0.46% | 1,861,847 |
| Nov 13, 2025 | 54.00 | 54.50 | 53.85 | 54.50 | 54.50 | 0.93% | 2,280,352 |
| Nov 12, 2025 | 53.80 | 54.20 | 53.60 | 54.00 | 54.00 | 0.47% | 3,461,418 |
| Nov 11, 2025 | 53.10 | 53.85 | 53.10 | 53.75 | 53.75 | 0.84% | 2,825,142 |
| Nov 10, 2025 | 52.95 | 53.40 | 52.90 | 53.30 | 53.30 | 0.66% | 2,135,794 |
| Nov 7, 2025 | 52.00 | 52.95 | 52.00 | 52.95 | 52.95 | 1.53% | 2,555,416 |
| Nov 6, 2025 | 51.35 | 52.40 | 51.25 | 52.15 | 52.15 | 1.56% | 2,452,601 |
| Nov 5, 2025 | 50.95 | 51.35 | 50.75 | 51.35 | 51.35 | 0.69% | 1,018,768 |
| Nov 4, 2025 | 50.80 | 51.25 | 50.65 | 51.00 | 51.00 | 0.39% | 1,273,256 |
| Nov 3, 2025 | 50.55 | 50.80 | 50.20 | 50.80 | 50.80 | 0.49% | 1,937,289 |
| Oct 31, 2025 | 51.00 | 51.05 | 50.50 | 50.55 | 50.55 | -0.88% | 1,909,898 |
| Oct 30, 2025 | 51.80 | 51.80 | 50.50 | 51.00 | 51.00 | -0.87% | 2,978,946 |
| Oct 28, 2025 | 51.55 | 51.80 | 51.25 | 51.45 | 51.45 | 0.19% | 1,812,728 |
| Oct 27, 2025 | 51.90 | 52.10 | 51.15 | 51.35 | 51.35 | -1.06% | 1,263,585 |
| Oct 24, 2025 | 51.50 | 52.00 | 51.15 | 51.90 | 51.90 | 1.37% | 2,700,378 |
| Oct 23, 2025 | 51.70 | 51.75 | 51.10 | 51.20 | 51.20 | -0.97% | 2,389,978 |
| Oct 22, 2025 | 52.20 | 52.40 | 51.55 | 51.70 | 51.70 | -1.05% | 2,161,291 |
| Oct 21, 2025 | 53.00 | 53.00 | 51.90 | 52.25 | 52.25 | -1.04% | 2,589,302 |
| Oct 20, 2025 | 52.80 | 53.25 | 52.45 | 52.80 | 52.80 | -0.19% | 1,437,263 |
| Oct 17, 2025 | 52.65 | 53.00 | 52.30 | 52.90 | 52.90 | 0.57% | 2,457,420 |
| Oct 16, 2025 | 52.35 | 52.70 | 51.95 | 52.60 | 52.60 | 0.48% | 1,566,046 |
| Oct 15, 2025 | 51.90 | 52.40 | 51.75 | 52.35 | 52.35 | 1.16% | 2,734,550 |
| Oct 14, 2025 | 51.35 | 52.00 | 50.95 | 51.75 | 51.75 | 0.78% | 1,717,471 |
| Oct 13, 2025 | 51.50 | 51.50 | 50.75 | 51.35 | 51.35 | -0.77% | 1,282,128 |
| Oct 10, 2025 | 51.00 | 51.75 | 50.90 | 51.75 | 51.75 | 1.47% | 1,599,510 |
| Oct 9, 2025 | 51.50 | 51.70 | 50.95 | 51.00 | 51.00 | -0.97% | 1,785,946 |
| Oct 8, 2025 | 51.40 | 51.80 | 51.15 | 51.50 | 51.50 | 0.10% | 946,328 |
| Oct 6, 2025 | 52.00 | 52.05 | 51.25 | 51.45 | 51.45 | -1.34% | 633,153 |
| Oct 3, 2025 | 51.70 | 52.20 | 51.60 | 52.15 | 52.15 | 0.87% | 1,037,841 |
| Oct 2, 2025 | 51.20 | 51.90 | 51.20 | 51.70 | 51.70 | 1.17% | 1,289,848 |
| Sep 30, 2025 | 51.70 | 51.70 | 51.05 | 51.10 | 51.10 | -0.49% | 1,339,472 |
| Sep 29, 2025 | 51.80 | 51.80 | 50.80 | 51.35 | 51.35 | 0.10% | 1,709,407 |
| Sep 26, 2025 | 51.30 | 51.60 | 51.05 | 51.30 | 51.30 | - | 1,811,460 |
| Sep 25, 2025 | 52.20 | 52.20 | 51.10 | 51.30 | 51.30 | -1.25% | 2,365,709 |
| Sep 24, 2025 | 52.15 | 52.30 | 51.60 | 51.95 | 51.95 | -0.38% | 2,191,634 |
| Sep 23, 2025 | 52.15 | 52.50 | 52.10 | 52.15 | 52.15 | - | 834,973 |
| Sep 22, 2025 | 52.40 | 52.50 | 52.05 | 52.15 | 52.15 | -0.10% | 911,108 |
| Sep 19, 2025 | 53.65 | 53.65 | 52.00 | 52.20 | 52.20 | -1.97% | 2,963,137 |
| Sep 18, 2025 | 53.80 | 53.80 | 53.10 | 53.25 | 53.25 | -0.19% | 988,181 |
| Sep 17, 2025 | 54.10 | 54.40 | 53.30 | 53.35 | 53.35 | -1.39% | 1,555,048 |
| Sep 16, 2025 | 53.50 | 54.15 | 53.40 | 54.10 | 54.10 | 0.46% | 1,292,873 |
| Sep 15, 2025 | 52.50 | 54.25 | 52.50 | 53.85 | 53.85 | 2.38% | 3,124,008 |
| Sep 12, 2025 | 52.45 | 52.60 | 52.10 | 52.60 | 52.60 | 1.15% | 976,940 |
| Sep 11, 2025 | 51.50 | 52.05 | 51.50 | 52.00 | 52.00 | 0.68% | 1,290,088 |
| Sep 10, 2025 | 51.60 | 51.90 | 51.25 | 51.65 | 51.65 | -1.43% | 1,754,088 |
| Sep 9, 2025 | 52.55 | 52.70 | 52.20 | 52.40 | 51.67 | -0.19% | 2,061,039 |
| Sep 8, 2025 | 52.95 | 53.00 | 52.30 | 52.50 | 51.77 | -0.85% | 1,362,114 |
| Sep 5, 2025 | 52.25 | 52.95 | 52.25 | 52.95 | 52.21 | 1.34% | 1,107,713 |
| Sep 4, 2025 | 52.55 | 52.60 | 52.10 | 52.25 | 51.52 | -0.10% | 958,859 |
| Sep 3, 2025 | 52.60 | 52.90 | 52.15 | 52.30 | 51.57 | -0.57% | 1,726,308 |
| Sep 2, 2025 | 52.60 | 52.85 | 52.40 | 52.60 | 51.87 | - | 1,716,914 |
| Sep 1, 2025 | 52.40 | 52.65 | 52.10 | 52.60 | 51.87 | 0.67% | 1,310,585 |
| Aug 29, 2025 | 52.45 | 52.45 | 52.05 | 52.25 | 51.52 | 0.10% | 1,327,728 |
| Aug 28, 2025 | 51.80 | 52.40 | 51.80 | 52.20 | 51.47 | 0.19% | 1,073,985 |
| Aug 27, 2025 | 52.95 | 53.00 | 51.85 | 52.10 | 51.37 | -1.14% | 3,326,754 |
| Aug 26, 2025 | 52.85 | 53.00 | 52.50 | 52.70 | 51.97 | 0.09% | 2,842,384 |
| Aug 25, 2025 | 53.20 | 53.40 | 52.50 | 52.65 | 51.92 | - | 2,210,657 |
| Aug 22, 2025 | 52.90 | 53.20 | 52.60 | 52.65 | 51.92 | -0.47% | 1,539,690 |
| Aug 21, 2025 | 52.50 | 53.20 | 52.50 | 52.90 | 52.16 | 0.76% | 1,307,912 |
| Aug 20, 2025 | 52.65 | 52.85 | 52.20 | 52.50 | 51.77 | - | 2,011,984 |
| Aug 19, 2025 | 53.00 | 53.80 | 52.45 | 52.50 | 51.77 | -1.13% | 1,607,936 |
| Aug 18, 2025 | 54.00 | 54.00 | 53.00 | 53.10 | 52.36 | -0.93% | 2,429,723 |
| Aug 15, 2025 | 54.30 | 54.30 | 53.50 | 53.60 | 52.85 | -1.29% | 2,101,037 |
| Aug 14, 2025 | 55.25 | 55.75 | 53.60 | 54.30 | 53.54 | -1.54% | 2,803,100 |
| Aug 13, 2025 | 55.50 | 55.60 | 54.80 | 55.15 | 54.38 | -0.18% | 1,549,264 |
| Aug 12, 2025 | 56.10 | 56.10 | 55.20 | 55.25 | 54.48 | -1.34% | 970,838 |
| Aug 11, 2025 | 55.60 | 56.10 | 55.50 | 56.00 | 55.22 | 0.90% | 926,967 |
| Aug 8, 2025 | 55.20 | 55.75 | 54.90 | 55.50 | 54.73 | 0.82% | 1,177,431 |
| Aug 7, 2025 | 54.30 | 55.25 | 54.30 | 55.05 | 54.28 | 1.01% | 941,393 |
| Aug 6, 2025 | 54.95 | 55.00 | 54.10 | 54.50 | 53.74 | -0.82% | 1,057,572 |
| Aug 5, 2025 | 54.40 | 55.15 | 54.40 | 54.95 | 54.18 | 0.27% | 1,510,299 |
| Aug 4, 2025 | 54.30 | 55.15 | 54.30 | 54.80 | 54.04 | 0.55% | 1,114,103 |
| Aug 1, 2025 | 55.35 | 55.60 | 54.35 | 54.50 | 53.74 | -1.54% | 1,537,305 |
| Jul 31, 2025 | 55.10 | 55.95 | 55.10 | 55.35 | 54.58 | 0.27% | 2,582,883 |
| Jul 30, 2025 | 55.90 | 55.90 | 54.95 | 55.20 | 54.43 | -1.34% | 1,717,064 |
| Jul 29, 2025 | 55.80 | 56.00 | 54.85 | 55.95 | 55.17 | 0.81% | 2,334,815 |
| Jul 28, 2025 | 53.85 | 56.00 | 53.85 | 55.50 | 54.73 | 3.06% | 3,442,695 |
| Jul 25, 2025 | 53.30 | 54.70 | 53.30 | 53.85 | 53.10 | 0.56% | 1,985,468 |
| Jul 24, 2025 | 53.50 | 53.65 | 53.25 | 53.55 | 52.80 | 0.28% | 1,407,246 |
| Jul 23, 2025 | 53.15 | 53.50 | 52.85 | 53.40 | 52.66 | 0.75% | 1,623,053 |
| Jul 22, 2025 | 52.55 | 53.00 | 52.55 | 53.00 | 52.26 | 0.86% | 1,600,373 |
| Jul 21, 2025 | 52.25 | 52.65 | 52.15 | 52.55 | 51.82 | 0.29% | 814,577 |
| Jul 18, 2025 | 53.05 | 53.20 | 52.20 | 52.40 | 51.67 | -0.85% | 1,608,744 |
| Jul 17, 2025 | 52.60 | 52.95 | 52.35 | 52.85 | 52.11 | 0.67% | 1,420,197 |
| Jul 16, 2025 | 51.55 | 52.60 | 51.55 | 52.50 | 51.77 | 1.25% | 2,096,844 |