CK Infrastructure Holdings Limited (HKG:1038)
Hong Kong
· Delayed Price · Currency is HKD 66.20
-0.75 (-1.12%)
Apr 29, 2026, 4:08 PM HKT
HKG:1038 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 67.00 | 67.55 | 66.00 | 66.25 | - | -1.05% | 1,375,700 |
| Apr 28, 2026 | 67.00 | 67.80 | 66.75 | 66.95 | 66.95 | 0.15% | 1,229,634 |
| Apr 27, 2026 | 66.70 | 67.00 | 66.25 | 66.85 | 66.85 | 0.45% | 885,559 |
| Apr 24, 2026 | 65.65 | 66.60 | 65.65 | 66.55 | 66.55 | 0.68% | 1,715,433 |
| Apr 23, 2026 | 66.20 | 66.65 | 65.45 | 66.10 | 66.10 | -0.30% | 1,369,531 |
| Apr 22, 2026 | 65.95 | 66.30 | 65.10 | 66.30 | 66.30 | 0.23% | 1,215,878 |
| Apr 21, 2026 | 65.95 | 66.30 | 65.60 | 66.15 | 66.15 | 0.30% | 1,608,169 |
| Apr 20, 2026 | 65.20 | 66.00 | 64.85 | 65.95 | 65.95 | 2.09% | 1,212,416 |
| Apr 17, 2026 | 64.80 | 65.25 | 64.15 | 64.60 | 64.60 | -1.22% | 1,379,764 |
| Apr 16, 2026 | 64.90 | 65.50 | 64.80 | 65.40 | 65.40 | 0.77% | 1,385,443 |
| Apr 15, 2026 | 65.70 | 65.75 | 64.75 | 64.90 | 64.90 | -0.23% | 1,180,489 |
| Apr 14, 2026 | 65.75 | 66.45 | 64.85 | 65.05 | 65.05 | -0.69% | 1,330,076 |
| Apr 13, 2026 | 65.40 | 65.80 | 64.90 | 65.50 | 65.50 | -0.68% | 921,373 |
| Apr 10, 2026 | 65.05 | 65.95 | 64.85 | 65.95 | 65.95 | 1.38% | 1,075,149 |
| Apr 9, 2026 | 64.25 | 65.15 | 63.90 | 65.05 | 65.05 | 0.93% | 1,323,148 |
| Apr 8, 2026 | 66.55 | 66.55 | 63.65 | 64.45 | 64.45 | 0.39% | 2,438,724 |
| Apr 2, 2026 | 63.05 | 64.50 | 63.05 | 64.20 | 64.20 | 0.78% | 1,488,613 |
| Apr 1, 2026 | 63.00 | 63.85 | 63.00 | 63.70 | 63.70 | 1.84% | 1,891,488 |
| Mar 31, 2026 | 62.75 | 62.80 | 62.00 | 62.55 | 62.55 | -0.32% | 3,089,463 |
| Mar 30, 2026 | 60.60 | 62.85 | 60.50 | 62.75 | 62.75 | 2.12% | 3,002,164 |
| Mar 27, 2026 | 61.30 | 61.70 | 60.60 | 61.45 | 61.45 | 0.57% | 2,901,544 |
| Mar 26, 2026 | 63.20 | 63.20 | 60.80 | 61.10 | 61.10 | -3.93% | 4,890,438 |
| Mar 25, 2026 | 63.00 | 63.90 | 62.25 | 63.60 | 63.60 | 1.35% | 5,216,991 |
| Mar 24, 2026 | 62.60 | 63.80 | 62.20 | 62.75 | 62.75 | 1.37% | 2,094,530 |
| Mar 23, 2026 | 64.50 | 64.50 | 61.45 | 61.90 | 61.90 | -4.70% | 2,686,803 |
| Mar 20, 2026 | 66.15 | 66.15 | 64.75 | 64.95 | 64.95 | -1.37% | 2,890,813 |
| Mar 19, 2026 | 64.80 | 66.50 | 63.70 | 65.85 | 65.85 | 1.54% | 1,801,406 |
| Mar 18, 2026 | 65.35 | 65.35 | 63.95 | 64.85 | 64.85 | 1.17% | 1,102,766 |
| Mar 17, 2026 | 64.00 | 64.65 | 64.00 | 64.10 | 64.10 | 0.16% | 1,084,533 |
| Mar 16, 2026 | 64.80 | 64.90 | 63.75 | 64.00 | 64.00 | -0.39% | 858,261 |
| Mar 13, 2026 | 64.40 | 65.15 | 63.85 | 64.25 | 64.25 | -0.23% | 1,294,669 |
| Mar 12, 2026 | 65.85 | 66.15 | 63.80 | 64.40 | 64.40 | -2.20% | 1,332,634 |
| Mar 11, 2026 | 66.45 | 66.45 | 65.50 | 65.85 | 65.85 | -0.45% | 872,017 |
| Mar 10, 2026 | 65.00 | 66.15 | 65.00 | 66.15 | 66.15 | 2.56% | 1,530,549 |
| Mar 9, 2026 | 64.00 | 64.90 | 63.55 | 64.50 | 64.50 | -1.60% | 1,787,339 |
| Mar 6, 2026 | 66.15 | 66.20 | 64.75 | 65.55 | 65.55 | -0.46% | 1,490,437 |
| Mar 5, 2026 | 64.95 | 66.65 | 64.90 | 65.85 | 65.85 | 1.78% | 1,469,985 |
| Mar 4, 2026 | 66.10 | 66.35 | 64.15 | 64.70 | 64.70 | -2.12% | 1,862,508 |
| Mar 3, 2026 | 65.75 | 66.45 | 65.75 | 66.10 | 66.10 | 0.53% | 1,112,105 |
| Mar 2, 2026 | 66.00 | 66.75 | 65.40 | 65.75 | 65.75 | -1.05% | 1,776,783 |
| Feb 27, 2026 | 67.00 | 67.00 | 65.55 | 66.45 | 66.45 | -0.82% | 3,183,204 |
| Feb 26, 2026 | 65.00 | 67.80 | 64.90 | 67.00 | 67.00 | 4.52% | 3,797,808 |
| Feb 25, 2026 | 65.85 | 65.85 | 63.75 | 64.10 | 64.10 | -2.66% | 1,258,951 |
| Feb 24, 2026 | 63.95 | 65.85 | 63.95 | 65.85 | 65.85 | 1.93% | 3,266,000 |
| Feb 23, 2026 | 64.75 | 65.10 | 63.80 | 64.60 | 64.60 | 0.62% | 1,210,688 |
| Feb 20, 2026 | 64.80 | 65.25 | 63.80 | 64.20 | 64.20 | -1.23% | 1,221,939 |
| Feb 16, 2026 | 64.05 | 65.00 | 64.05 | 65.00 | 65.00 | 0.93% | 357,591 |
| Feb 13, 2026 | 64.75 | 64.80 | 64.00 | 64.40 | 64.40 | -0.16% | 1,096,610 |
| Feb 12, 2026 | 64.35 | 64.90 | 64.20 | 64.50 | 64.50 | 0.23% | 1,300,114 |
| Feb 11, 2026 | 63.50 | 64.70 | 63.50 | 64.35 | 64.35 | 0.63% | 1,165,384 |
| Feb 10, 2026 | 64.10 | 64.70 | 63.70 | 63.95 | 63.95 | -0.70% | 2,301,271 |
| Feb 9, 2026 | 63.90 | 65.45 | 63.45 | 64.40 | 64.40 | -0.85% | 3,129,632 |
| Feb 6, 2026 | 64.90 | 65.30 | 62.75 | 64.95 | 64.95 | - | 4,519,369 |
| Feb 5, 2026 | 64.35 | 65.00 | 63.90 | 64.95 | 64.95 | 0.93% | 2,679,589 |
| Feb 4, 2026 | 64.35 | 64.60 | 63.85 | 64.35 | 64.35 | -0.54% | 2,549,562 |
| Feb 3, 2026 | 63.65 | 65.15 | 63.05 | 64.70 | 64.70 | 1.49% | 3,994,885 |
| Feb 2, 2026 | 63.55 | 64.15 | 62.65 | 63.75 | 63.75 | -0.78% | 3,633,871 |
| Jan 30, 2026 | 64.90 | 64.90 | 63.80 | 64.25 | 64.25 | -0.77% | 5,935,793 |
| Jan 29, 2026 | 63.50 | 65.00 | 63.40 | 64.75 | 64.75 | 1.01% | 2,770,090 |
| Jan 28, 2026 | 63.70 | 64.40 | 63.20 | 64.10 | 64.10 | 0.63% | 3,759,437 |
| Jan 27, 2026 | 63.30 | 63.95 | 63.25 | 63.70 | 63.70 | 0.87% | 2,315,347 |
| Jan 26, 2026 | 63.45 | 64.10 | 62.85 | 63.15 | 63.15 | -0.47% | 3,458,695 |
| Jan 23, 2026 | 63.50 | 63.65 | 62.80 | 63.45 | 63.45 | 0.32% | 4,698,594 |
| Jan 22, 2026 | 62.20 | 63.50 | 61.75 | 63.25 | 63.25 | 1.69% | 3,687,165 |
| Jan 21, 2026 | 60.35 | 62.45 | 60.35 | 62.20 | 62.20 | 3.24% | 4,162,624 |
| Jan 20, 2026 | 59.60 | 60.40 | 59.35 | 60.25 | 60.25 | 1.43% | 2,005,190 |
| Jan 19, 2026 | 59.90 | 60.15 | 59.20 | 59.40 | 59.40 | -0.83% | 1,304,401 |
| Jan 16, 2026 | 59.80 | 60.50 | 59.30 | 59.90 | 59.90 | 1.27% | 1,402,113 |
| Jan 15, 2026 | 59.00 | 59.65 | 58.65 | 59.15 | 59.15 | 0.34% | 1,123,685 |
| Jan 14, 2026 | 60.50 | 60.50 | 57.95 | 58.95 | 58.95 | -1.83% | 2,497,980 |
| Jan 13, 2026 | 59.50 | 62.70 | 59.50 | 60.05 | 60.05 | -0.91% | 4,467,696 |
| Jan 12, 2026 | 60.85 | 61.60 | 60.10 | 60.60 | 60.60 | -0.33% | 8,019,152 |
| Jan 9, 2026 | 59.55 | 61.00 | 58.95 | 60.80 | 60.80 | 2.10% | 6,216,161 |
| Jan 8, 2026 | 58.95 | 59.95 | 58.90 | 59.55 | 59.55 | 1.36% | 5,077,922 |
| Jan 7, 2026 | 58.10 | 58.80 | 57.50 | 58.75 | 58.75 | 0.77% | 3,926,100 |
| Jan 6, 2026 | 58.80 | 59.10 | 58.30 | 58.30 | 58.30 | -0.17% | 3,776,258 |
| Jan 5, 2026 | 57.40 | 59.20 | 57.40 | 58.40 | 58.40 | 2.28% | 2,463,118 |
| Jan 2, 2026 | 57.60 | 57.60 | 56.65 | 57.10 | 57.10 | -0.87% | 1,398,106 |
| Dec 31, 2025 | 58.50 | 59.20 | 56.75 | 57.60 | 57.60 | -1.54% | 3,236,383 |
| Dec 30, 2025 | 58.00 | 58.95 | 57.80 | 58.50 | 58.50 | 0.17% | 5,090,791 |
| Dec 29, 2025 | 58.55 | 58.85 | 57.15 | 58.40 | 58.40 | -0.26% | 6,185,035 |
| Dec 24, 2025 | 57.40 | 58.65 | 57.40 | 58.55 | 58.55 | 1.83% | 5,248,318 |
| Dec 23, 2025 | 57.35 | 57.70 | 56.90 | 57.50 | 57.50 | 0.52% | 3,441,047 |
| Dec 22, 2025 | 56.70 | 57.40 | 56.45 | 57.20 | 57.20 | 0.88% | 5,829,125 |
| Dec 19, 2025 | 55.40 | 57.05 | 55.30 | 56.70 | 56.70 | 1.61% | 5,094,468 |
| Dec 18, 2025 | 54.60 | 56.00 | 54.35 | 55.80 | 55.80 | 1.45% | 4,085,304 |
| Dec 17, 2025 | 53.40 | 55.15 | 53.20 | 55.00 | 55.00 | 3.00% | 3,966,843 |
| Dec 16, 2025 | 55.40 | 56.50 | 53.30 | 53.40 | 53.40 | -4.39% | 2,497,047 |
| Dec 15, 2025 | 54.80 | 55.90 | 54.25 | 55.85 | 55.85 | 1.18% | 4,334,566 |
| Dec 12, 2025 | 52.80 | 55.20 | 52.80 | 55.20 | 55.20 | 4.55% | 4,964,047 |
| Dec 11, 2025 | 52.45 | 52.95 | 52.05 | 52.80 | 52.80 | 1.44% | 2,727,375 |
| Dec 10, 2025 | 51.80 | 52.05 | 51.40 | 52.05 | 52.05 | 0.29% | 2,491,201 |
| Dec 9, 2025 | 52.55 | 52.55 | 51.65 | 51.90 | 51.90 | -1.24% | 3,321,303 |
| Dec 8, 2025 | 53.95 | 54.05 | 52.30 | 52.55 | 52.55 | -2.78% | 3,303,966 |
| 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 |