HKSE - Delayed Quote
HKD
CK Infrastructure Holdings Limited (1038.HK)
69.800
+0.150
(+0.22%)
As of 1:34:34 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
69.600
69.900
69.000
69.850
69.850
683,538
Nov 2, 2026
71.000
71.000
69.100
69.650
69.650
1,219,880
Oct 30, 2026
68.750
70.700
68.750
70.650
70.650
2,033,104
Oct 29, 2026
69.150
69.850
69.000
69.350
69.350
794,858
Oct 28, 2026
70.100
70.100
68.600
69.150
69.150
1,236,198
Oct 27, 2026
68.000
70.150
67.950
70.150
70.150
2,021,023
Oct 26, 2026
67.650
69.150
67.450
68.700
68.700
2,703,253
Oct 23, 2026
66.900
67.750
66.550
67.300
67.300
1,531,915
Oct 22, 2026
67.550
67.850
66.950
67.300
67.300
1,748,444
Oct 21, 2026
67.500
67.950
67.150
67.600
67.600
1,465,220
Oct 20, 2026
68.050
68.050
67.000
67.150
67.150
884,627
Oct 16, 2026
67.550
68.400
67.550
67.950
67.950
1,120,573
Oct 15, 2026
67.000
67.800
66.900
67.400
67.400
2,284,909
Oct 14, 2026
68.100
68.500
67.300
67.500
67.500
1,104,224
Oct 13, 2026
66.600
68.100
66.600
68.100
68.100
2,278,011
Oct 12, 2026
66.200
67.000
65.900
67.000
67.000
1,435,605
Oct 9, 2026
65.300
66.600
64.450
66.150
66.150
1,337,962
Oct 8, 2026
64.850
65.000
64.350
64.800
64.800
567,803
Oct 7, 2026
65.800
65.800
64.650
65.200
65.200
662,519
Oct 6, 2026
65.350
65.650
64.750
65.350
65.350
1,617,806
Oct 5, 2026
64.900
65.450
64.350
64.850
64.850
817,928
Oct 2, 2026
65.050
65.800
64.450
64.900
64.900
1,245,741
Sep 30, 2026
64.800
65.350
64.500
65.300
65.300
1,342,677
Sep 29, 2026
66.050
66.100
64.850
65.000
65.000
1,347,259
Sep 28, 2026
65.000
66.150
65.000
65.800
65.800
1,172,832
Sep 25, 2026
64.500
65.800
64.500
65.300
65.300
757,887
Sep 24, 2026
65.600
65.850
65.000
65.700
65.700
584,137
Sep 23, 2026
65.700
66.000
65.100
65.250
65.250
843,696
Sep 22, 2026
65.150
65.700
63.100
65.650
65.650
1,204,752
Sep 21, 2026
65.400
65.600
65.050
65.550
65.550
1,449,105
Sep 18, 2026
64.650
65.400
64.150
65.400
65.400
2,476,550
Sep 17, 2026
64.100
64.700
63.150
64.650
64.650
1,250,919
Sep 16, 2026
63.500
65.000
63.500
64.100
64.100
1,222,878
Sep 15, 2026
66.000
66.100
64.100
64.350
64.350
1,147,978
Sep 14, 2026
66.200
66.400
65.750
65.900
65.900
766,002
Sep 11, 2026
66.250
66.350
65.500
66.300
66.300
1,200,669
Sep 10, 2026
66.300
66.450
65.650
66.200
66.200
1,239,256
Sep 9, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
64.950
66.350
64.950
66.300
66.300
1,339,750
Sep 8, 2026
65.350
66.200
65.000
65.900
65.150
1,387,258
Sep 7, 2026
65.150
65.850
64.650
65.850
65.101
1,442,598
Sep 4, 2026
65.000
65.600
64.650
65.050
64.310
1,572,738
Sep 3, 2026
64.850
66.000
64.800
65.000
64.260
1,705,709
Sep 2, 2026
64.000
64.800
63.800
64.800
64.063
783,073
Sep 1, 2026
65.450
65.450
63.850
64.200
63.469
1,278,006
Aug 31, 2026
64.800
65.350
64.250
65.250
64.507
2,561,500
Aug 28, 2026
65.350
65.450
64.900
65.000
64.260
912,874
Aug 27, 2026
65.550
65.700
64.900
65.550
64.804
668,840
Aug 26, 2026
65.200
65.950
65.050
65.550
64.804
1,233,872
Aug 25, 2026
65.500
66.800
65.500
65.800
65.051
1,449,076
Aug 24, 2026
65.950
66.800
65.350
66.500
65.743
1,752,323
Aug 21, 2026
65.200
66.550
64.500
66.550
65.793
2,017,566
Aug 20, 2026
64.800
65.500
64.800
65.250
64.507
1,307,910
Aug 19, 2026
64.850
65.350
64.450
64.800
64.063
1,587,810
Aug 18, 2026
64.900
64.900
63.800
64.550
63.815
1,589,056
Aug 17, 2026
64.250
65.250
64.100
64.300
63.568
1,949,179
Aug 14, 2026
63.150
64.400
62.750
64.150
63.420
2,104,328
Aug 13, 2026
61.000
63.300
60.800
63.150
62.431
2,379,165
Aug 12, 2026
61.100
61.300
60.450
61.000
60.306
1,018,052
Aug 11, 2026
61.600
61.850
60.950
61.300
60.602
760,817
Aug 10, 2026
61.200
61.400
60.400
61.400
60.701
1,093,616
Aug 7, 2026
61.000
61.750
60.800
61.200
60.503
1,136,067
Aug 6, 2026
61.750
62.000
60.900
61.300
60.602
1,052,804
Aug 5, 2026
61.500
62.000
61.150
61.750
61.047
1,215,836
Aug 4, 2026
62.450
63.200
61.500
61.950
61.245
1,210,033
Aug 3, 2026
62.600
62.950
61.850
62.150
61.443
1,136,342
Jul 31, 2026
62.600
62.600
61.600
62.600
61.888
2,353,884
Jul 30, 2026
62.800
63.150
62.100
62.550
61.838
1,943,220
Jul 29, 2026
62.850
63.200
61.900
62.800
62.085
2,065,126
Jul 28, 2026
61.900
62.950
61.900
62.850
62.135
1,259,691
Jul 27, 2026
62.550
62.750
61.750
62.200
61.492
1,368,321
Jul 24, 2026
62.750
62.750
62.000
62.550
61.838
739,991
Jul 23, 2026
62.300
62.550
62.000
62.550
61.838
1,024,767
Jul 22, 2026
61.100
62.200
61.050
62.050
61.344
798,447
Jul 21, 2026
62.300
62.300
61.350
61.650
60.948
803,085
Jul 20, 2026
62.550
62.550
61.100
62.300
61.591
1,036,536
Jul 17, 2026
61.250
62.450
60.700
62.250
61.542
2,195,290
Jul 16, 2026
61.300
62.000
60.950
61.250
60.553
778,011
Jul 15, 2026
60.700
61.950
60.700
61.300
60.602
1,071,699
Jul 14, 2026
60.650
61.000
60.100
61.000
60.306
859,769
Jul 13, 2026
60.900
61.000
60.000
60.550
59.861
643,289
Jul 10, 2026
60.150
60.950
59.800
60.600
59.910
1,444,864
Jul 9, 2026
59.850
60.400
58.950
60.050
59.367
869,535
Jul 8, 2026
58.700
59.900
58.700
59.550
58.872
1,137,196
Jul 7, 2026
60.150
60.150
58.150
58.700
58.032
1,704,965
Jul 6, 2026
60.100
60.600
59.150
59.250
58.576
1,353,703
Jul 3, 2026
58.050
60.700
58.050
60.500
59.811
1,450,221
Jul 2, 2026
60.250
60.250
58.250
58.750
58.081
2,466,186
Jun 30, 2026
60.250
60.500
59.400
59.700
59.021
2,138,117
Jun 29, 2026
60.200
60.450
59.450
60.250
59.564
1,967,721
Jun 26, 2026
60.450
61.000
59.100
60.250
59.564
3,059,364
Jun 25, 2026
59.150
60.500
58.700
59.950
59.268
2,118,034
Jun 24, 2026
58.150
59.300
58.150
59.150
58.477
1,454,130
Jun 23, 2026
58.350
59.050
58.000
58.250
57.587
2,306,899
Jun 22, 2026
58.850
58.850
56.900
58.150
57.488
2,692,029
Jun 18, 2026
58.400
58.650
57.800
58.500
57.834
3,119,182
Jun 17, 2026
59.200
59.650
58.100
58.400
57.735
2,152,505
Jun 16, 2026
58.600
59.750
58.100
59.200
58.526
2,179,893
Jun 15, 2026
57.850
58.900
57.800
58.600
57.933
2,389,136
Jun 12, 2026
57.850
57.900
57.300
57.650
56.994
2,485,369
Jun 11, 2026
56.900
57.900
56.900
57.300
56.648
1,737,766
Jun 10, 2026
57.000
58.500
56.600
56.950
56.302
2,201,850
Jun 9, 2026
57.650
57.850
57.100
57.300
56.648
3,270,510
Jun 8, 2026
56.350
58.050
55.900
57.650
56.994
2,856,439
Jun 5, 2026
55.950
56.850
55.250
56.650
56.005
7,786,338
Jun 4, 2026
57.050
57.050
55.800
56.300
55.659
5,819,588
Jun 3, 2026
57.850
58.800
56.800
57.050
56.401
5,088,384
Jun 2, 2026
58.750
58.750
57.300
57.850
57.192
5,706,724
Jun 1, 2026
59.400
59.400
57.700
58.750
58.081
5,853,885
May 29, 2026
60.000
60.300
58.950
59.350
58.675
6,024,247
May 28, 2026
60.300
60.300
59.000
59.700
59.021
6,453,744
May 27, 2026
61.750
62.600
60.150
60.500
59.811
3,584,117
May 26, 2026
1.88
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
63.350
63.350
61.450
61.750
61.047
3,853,813
May 22, 2026
65.950
65.950
64.550
64.700
62.105
1,705,760
May 21, 2026
65.700
66.400
65.100
65.100
62.489
1,180,111
May 20, 2026
65.400
65.800
64.800
65.700
63.065
1,480,668
May 19, 2026
64.900
65.750
64.100
65.400
62.777
1,034,796
May 18, 2026
65.950
65.950
64.350
64.900
62.297
1,482,527
May 15, 2026
66.150
66.250
65.500
65.950
63.305
812,586
May 14, 2026
65.300
66.450
65.300
66.350
63.689
1,089,409
May 13, 2026
65.750
65.800
65.050
65.300
62.681
1,427,633
May 12, 2026
66.300
66.300
65.500
65.750
63.113
1,065,331
May 11, 2026
66.000
66.350
65.300
66.300
63.641
1,218,728
May 8, 2026
66.000
67.250
65.450
65.750
63.113
2,264,412
May 7, 2026
67.150
67.900
66.750
67.350
64.649
1,787,470
May 6, 2026
65.950
67.400
65.950
67.150
64.457
1,475,536
May 5, 2026
65.600
66.000
64.900
65.950
63.305
806,457
May 4, 2026
65.700
66.950
65.650
65.800
63.161
804,137
Apr 30, 2026
66.200
66.950
64.900
65.700
63.065
2,960,500
Apr 29, 2026
67.000
67.550
65.900
66.200
63.545
2,170,325
Apr 28, 2026
67.000
67.800
66.750
66.950
64.265
1,229,634
Apr 27, 2026
66.700
67.000
66.250
66.850
64.169
885,559
Apr 24, 2026
65.650
66.600
65.650
66.550
63.881
1,715,433
Apr 23, 2026
66.200
66.650
65.450
66.100
63.449
1,369,531
Apr 22, 2026
65.950
66.300
65.100
66.300
63.641
1,215,878
Apr 21, 2026
65.950
66.300
65.600
66.150
63.497
1,608,169
Apr 20, 2026
65.200
66.000
64.850
65.950
63.305
1,212,416
Apr 17, 2026
64.800
65.250
64.150
64.600
62.009
1,379,764
Apr 16, 2026
64.900
65.500
64.800
65.400
62.777
1,385,443
Apr 15, 2026
65.700
65.750
64.750
64.900
62.297
1,180,489
Apr 14, 2026
65.750
66.450
64.850
65.050
62.441
1,330,076
Apr 13, 2026
65.400
65.800
64.900
65.500
62.873
921,373
Apr 10, 2026
65.050
65.950
64.850
65.950
63.305
1,075,149
Apr 9, 2026
64.250
65.150
63.900
65.050
62.441
1,323,148
Apr 8, 2026
66.550
66.550
63.650
64.450
61.865
2,438,724
Apr 2, 2026
63.050
64.500
63.050
64.200
61.625
1,488,613
Apr 1, 2026
63.000
63.850
63.000
63.700
61.145
1,891,488
Mar 31, 2026
62.750
62.800
62.000
62.550
60.041
3,089,463
Mar 30, 2026
60.600
62.850
60.500
62.750
60.233
3,002,164
Mar 27, 2026
61.300
61.700
60.600
61.450
58.985
2,901,544
Mar 26, 2026
63.200
63.200
60.800
61.100
58.649
4,890,438
Mar 25, 2026
63.000
63.900
62.250
63.600
61.049
5,216,991
Mar 24, 2026
62.600
63.800
62.200
62.750
60.233
2,094,530
Mar 23, 2026
64.500
64.500
61.450
61.900
59.417
2,686,803
Mar 20, 2026
66.150
66.150
64.750
64.950
62.345
2,890,813
Mar 19, 2026
64.800
66.500
63.700
65.850
63.209
1,801,406
Mar 18, 2026
65.350
65.350
63.950
64.850
62.249
1,102,766
Mar 17, 2026
64.000
64.650
64.000
64.100
61.529
1,084,533
Mar 16, 2026
64.800
64.900
63.750
64.000
61.433
858,261
Mar 13, 2026
64.400
65.150
63.850
64.250
61.673
1,294,669
Mar 12, 2026
65.850
66.150
63.800
64.400
61.817
1,332,634
Mar 11, 2026
66.450
66.450
65.500
65.850
63.209
872,017
Mar 10, 2026
65.000
66.150
65.000
66.150
63.497
1,530,549
Mar 9, 2026
64.000
64.900
63.550
64.500
61.913
1,787,339
Mar 6, 2026
66.150
66.200
64.750
65.550
62.921
1,490,437
Mar 5, 2026
64.950
66.650
64.900
65.850
63.209
1,469,985
Mar 4, 2026
66.100
66.350
64.150
64.700
62.105
1,862,508
Mar 3, 2026
65.750
66.450
65.750
66.100
63.449
1,112,105
Mar 2, 2026
66.000
66.750
65.400
65.750
63.113
1,776,783
Feb 27, 2026
67.000
67.000
65.550
66.450
63.785
3,183,204
Feb 26, 2026
65.000
67.800
64.900
67.000
64.313
3,797,808
Feb 25, 2026
65.850
65.850
63.750
64.100
61.529
1,258,951
Feb 24, 2026
63.950
65.850
63.950
65.850
63.209
3,266,000
Feb 23, 2026
64.750
65.100
63.800
64.600
62.009
1,210,688
Feb 20, 2026
64.800
65.250
63.800
64.200
61.625
1,221,939
Feb 16, 2026
64.850
64.850
64.850
64.850
62.249
-
Feb 13, 2026
64.750
64.800
64.000
64.400
61.817
1,096,610
Feb 12, 2026
64.350
64.900
64.200
64.500
61.913
1,300,114
Feb 11, 2026
63.500
64.700
63.500
64.350
61.769
1,165,384
Feb 10, 2026
64.100
64.700
63.700
63.950
61.385
2,301,271
Feb 9, 2026
63.900
65.450
63.450
64.400
61.817
3,129,632
Feb 6, 2026
64.900
65.300
62.750
64.950
62.345
4,519,369
Feb 5, 2026
64.350
65.000
63.900
64.950
62.345
2,679,589
Feb 4, 2026
64.350
64.600
63.850
64.350
61.769
2,549,562
Feb 3, 2026
63.650
65.150
63.050
64.700
62.105
3,994,885
Feb 2, 2026
63.550
64.150
62.650
63.750
61.193
3,633,871
Jan 30, 2026
64.900
64.900
63.800
64.250
61.673
5,935,793
Jan 29, 2026
63.500
65.000
63.400
64.750
62.153
2,770,090
Jan 28, 2026
63.700
64.400
63.200
64.100
61.529
3,759,437
Jan 27, 2026
63.300
63.950
63.250
63.700
61.145
2,315,347
Jan 26, 2026
63.450
64.100
62.850
63.150
60.617
3,458,695
Jan 23, 2026
63.500
63.650
62.800
63.450
60.905
4,698,594
Jan 22, 2026
62.200
63.500
61.750
63.250
60.713
3,687,165
Jan 21, 2026
60.350
62.450
60.350
62.200
59.705
4,162,624
Jan 20, 2026
59.600
60.400
59.350
60.250
57.834
2,005,190
Jan 19, 2026
59.900
60.150
59.200
59.400
57.018
1,304,401
Jan 16, 2026
59.800
60.500
59.300
59.900
57.498
1,402,113
Jan 15, 2026
59.000
59.650
58.650
59.150
56.778
1,123,685
Jan 14, 2026
60.350
60.500
57.950
58.950
56.586
2,497,980
Jan 13, 2026
59.500
62.700
59.500
60.050
57.642
4,467,696
Jan 12, 2026
60.850
61.600
60.100
60.600
58.169
8,019,152
Jan 9, 2026
59.550
61.000
58.950
60.800
58.361
6,216,161
Jan 8, 2026
58.950
59.950
58.900
59.550
57.162
5,077,922
Jan 7, 2026
58.100
58.800
57.500
58.750
56.394
3,926,100
Jan 6, 2026
58.800
59.100
58.300
58.300
55.962
3,776,258
Jan 5, 2026
57.400
59.200
57.400
58.400
56.058
2,463,118
Jan 2, 2026
57.600
57.600
56.650
57.100
54.810
1,398,106
Dec 31, 2025
57.700
57.700
57.700
57.700
55.386
-
Dec 30, 2025
58.000
58.950
57.800
58.500
56.154
5,090,791
Dec 29, 2025
58.550
58.850
57.150
58.400
56.058
6,185,035
Dec 24, 2025
58.550
58.550
58.550
58.550
56.202
-
Dec 23, 2025
57.350
57.700
56.900
57.500
55.194
3,441,047
Dec 22, 2025
56.700
57.400
56.450
57.200
54.906
5,829,125
Dec 19, 2025
55.400
57.050
55.300
56.700
54.426
5,094,468
Dec 18, 2025
54.600
56.000
54.350
55.800
53.562
4,085,304
Dec 17, 2025
53.400
55.150
53.200
55.000
52.794
3,966,843
Dec 16, 2025
55.400
56.500
53.300
53.400
51.258
2,497,047
Dec 15, 2025
54.800
55.900
54.250
55.850
53.610
4,334,566
Dec 12, 2025
52.800
55.200
52.800
55.200
52.986
4,964,047
Dec 11, 2025
52.450
52.950
52.050
52.800
50.682
2,727,375
Dec 10, 2025
51.800
52.050
51.400
52.050
49.962
2,491,201
Dec 9, 2025
52.550
52.550
51.650
51.900
49.818
3,321,303
Dec 8, 2025
53.950
54.050
52.300
52.550
50.442
3,303,966
Dec 5, 2025
54.950
54.950
53.900
54.050
51.882
1,603,859
Dec 4, 2025
55.000
55.000
54.550
54.950
52.746
1,182,697
Dec 3, 2025
55.100
55.250
54.500
54.800
52.602
1,153,773
Dec 2, 2025
55.100
55.250
54.850
55.100
52.890
1,450,667
Dec 1, 2025
53.900
55.100
53.900
55.100
52.890
1,893,185
Nov 28, 2025
53.700
54.000
53.350
53.900
51.738
1,937,350
Nov 27, 2025
53.650
53.750
53.200
53.450
51.306
2,060,898
Nov 26, 2025
53.500
54.000
53.300
53.400
51.258
937,106
Nov 25, 2025
54.300
54.700
53.700
53.700
51.546
1,812,223
Nov 24, 2025
54.000
54.850
53.600
54.250
52.074
8,491,586
Nov 21, 2025
53.900
54.200
53.550
53.950
51.786
2,998,969
Nov 20, 2025
54.400
54.650
53.700
53.900
51.738
1,207,324
Nov 19, 2025
53.900
54.800
53.850
54.500
52.314
2,180,655
Nov 18, 2025
54.450
54.600
53.850
53.950
51.786
1,458,492
Nov 17, 2025
54.250
54.550
54.000
54.350
52.170
1,632,971
Nov 14, 2025
54.000
54.650
54.000
54.250
52.074
1,861,847
Nov 13, 2025
54.000
54.500
53.850
54.500
52.314
2,280,352
Nov 12, 2025
53.800
54.200
53.600
54.000
51.834
3,461,418
Nov 11, 2025
53.100
53.850
53.100
53.750
51.594
2,825,142
Nov 10, 2025
52.950
53.400
52.900
53.300
51.162
2,135,794
Nov 7, 2025
52.000
52.950
52.000
52.950
50.826
2,555,416
Nov 6, 2025
51.350
52.400
51.250
52.150
50.058
2,452,601
Nov 5, 2025
50.950
51.350
50.750
51.350
49.290
1,018,768
Nov 4, 2025
50.800
51.250
50.650
51.000
48.955
1,273,256
Nov 3, 2025
50.550
50.800
50.200
50.800
48.763
1,937,289
