HKSE - Delayed Quote HKD

CK Infrastructure Holdings Limited (1038.HK)

44.350 +0.650 (+1.49%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 43.600 44.450 43.550 44.350 44.350 1,201,851
Apr 23, 2024 43.650 43.900 43.400 43.700 43.700 2,975,096
Apr 22, 2024 42.900 43.550 42.900 43.450 43.450 2,267,327
Apr 19, 2024 42.550 42.650 42.000 42.600 42.600 1,739,741
Apr 18, 2024 43.300 43.350 42.400 42.550 42.550 2,148,287
Apr 17, 2024 43.000 43.500 42.600 43.300 43.300 1,582,427
Apr 16, 2024 43.600 43.600 42.400 42.600 42.600 2,410,430
Apr 15, 2024 44.800 44.800 42.500 43.450 43.450 2,927,450
Apr 12, 2024 46.100 46.100 44.350 44.500 44.500 3,044,027
Apr 11, 2024 45.350 46.350 45.250 46.150 46.150 1,198,969
Apr 10, 2024 46.350 46.550 45.800 46.250 46.250 1,325,635
Apr 9, 2024 45.950 46.600 45.350 45.700 45.700 961,894
Apr 8, 2024 46.050 46.150 45.150 45.350 45.350 1,359,276
Apr 5, 2024 46.000 46.250 45.700 46.050 46.050 1,350,180
Apr 3, 2024 46.450 46.450 45.900 46.050 46.050 1,189,940
Apr 2, 2024 46.100 47.000 46.100 46.400 46.400 2,834,712
Mar 28, 2024 45.850 46.150 45.700 45.800 45.800 795,400
Mar 27, 2024 46.450 46.450 45.800 45.800 45.800 1,696,937
Mar 26, 2024 47.150 47.400 46.300 46.450 46.450 1,546,573
Mar 25, 2024 46.650 47.450 46.050 47.200 47.200 1,724,479
Mar 22, 2024 45.900 46.750 44.500 46.600 46.600 3,456,898
Mar 21, 2024 45.850 46.450 45.750 45.900 45.900 3,033,867
Mar 20, 2024 45.700 46.150 45.500 45.500 45.500 882,633
Mar 19, 2024 45.500 46.650 45.250 45.900 45.900 1,835,835
Mar 18, 2024 46.450 46.450 45.800 45.800 45.800 917,795
Mar 15, 2024 46.350 46.350 45.500 46.200 46.200 9,139,161
Mar 14, 2024 46.350 46.700 45.400 46.350 46.350 1,633,668
Mar 13, 2024 45.400 46.500 45.000 46.350 46.350 1,570,491
Mar 12, 2024 45.450 45.750 45.250 45.400 45.400 1,632,531
Mar 11, 2024 45.400 45.950 45.050 45.400 45.400 1,829,494
Mar 8, 2024 45.950 46.600 45.500 45.500 45.500 1,463,163
Mar 7, 2024 46.000 46.150 45.850 46.100 46.100 1,781,867
Mar 6, 2024 45.250 46.050 45.250 46.000 46.000 2,868,145
Mar 5, 2024 46.100 46.100 45.350 45.750 45.750 1,504,628
Mar 4, 2024 46.300 46.500 45.900 46.150 46.150 1,859,013
Mar 1, 2024 46.000 46.450 45.950 46.000 46.000 2,072,612
Feb 29, 2024 47.400 47.450 45.900 46.050 46.050 4,884,328
Feb 28, 2024 46.450 47.650 46.450 47.400 47.400 2,801,518
Feb 27, 2024 45.900 46.650 45.900 46.450 46.450 2,082,778
Feb 26, 2024 46.500 46.800 46.050 46.400 46.400 2,573,091
Feb 23, 2024 46.600 47.100 46.600 46.800 46.800 2,438,724
Feb 22, 2024 46.700 47.050 46.100 46.550 46.550 2,458,867
Feb 21, 2024 46.700 47.200 46.250 46.900 46.900 4,465,493
Feb 20, 2024 45.800 47.050 45.800 46.800 46.800 1,755,582
Feb 19, 2024 45.150 46.350 45.050 46.200 46.200 1,651,820
Feb 16, 2024 44.600 45.550 44.600 45.100 45.100 1,102,492
Feb 15, 2024 44.500 45.000 44.100 44.600 44.600 1,950,777
Feb 14, 2024 44.900 44.900 43.800 44.850 44.850 2,118,368
Feb 9, 2024 45.000 45.000 45.000 45.000 45.000 -
Feb 8, 2024 46.600 47.450 45.300 45.500 45.500 3,451,255
Feb 7, 2024 46.900 46.950 46.050 46.500 46.500 3,938,700
Feb 6, 2024 47.250 47.450 46.050 46.800 46.800 4,804,690
Feb 5, 2024 46.800 48.500 46.700 47.600 47.600 5,284,053
Feb 2, 2024 46.600 47.250 46.500 47.000 47.000 2,593,595
Feb 1, 2024 46.500 47.000 46.150 46.500 46.500 2,119,680
Jan 31, 2024 46.100 46.500 45.450 46.450 46.450 3,272,333
Jan 30, 2024 46.100 46.550 45.450 46.100 46.100 3,073,634
Jan 29, 2024 46.050 46.750 45.600 46.100 46.100 2,374,260
Jan 26, 2024 46.000 46.800 45.650 46.000 46.000 3,007,873
Jan 25, 2024 45.700 46.150 45.200 46.000 46.000 2,912,138
Jan 24, 2024 44.800 45.750 43.750 45.700 45.700 4,779,535
Jan 23, 2024 43.500 45.050 43.450 44.800 44.800 3,841,765
Jan 22, 2024 43.450 43.750 42.700 43.500 43.500 2,821,922
Jan 19, 2024 44.450 44.450 43.050 43.450 43.450 2,338,530
Jan 18, 2024 42.900 44.150 42.700 44.050 44.050 2,605,872
Jan 17, 2024 44.200 44.400 42.450 42.900 42.900 2,509,849
Jan 16, 2024 44.350 44.900 44.300 44.400 44.400 1,713,044
Jan 15, 2024 43.100 43.100 43.100 43.100 43.100 -
Jan 12, 2024 43.250 43.400 42.900 43.250 43.250 770,423
Jan 11, 2024 42.750 43.550 42.200 43.350 43.350 2,415,038
Jan 10, 2024 43.150 43.150 42.600 42.800 42.800 731,566
Jan 9, 2024 43.000 43.200 42.400 42.950 42.950 1,007,902
Jan 8, 2024 43.250 43.350 42.250 42.650 42.650 1,575,603
Jan 5, 2024 43.400 43.400 42.600 43.250 43.250 1,406,576
Jan 4, 2024 43.100 43.500 42.950 43.350 43.350 1,588,220
Jan 3, 2024 43.150 43.800 42.650 43.550 43.550 1,752,786
Jan 2, 2024 43.250 43.600 42.700 43.550 43.550 1,429,493
Dec 29, 2023 43.100 43.200 42.700 43.200 43.200 998,599
Dec 28, 2023 42.600 43.150 42.200 43.100 43.100 994,592
Dec 27, 2023 42.850 43.000 42.500 42.600 42.600 1,005,628
Dec 22, 2023 43.100 43.100 42.400 42.600 42.600 942,315
Dec 21, 2023 42.400 43.050 42.400 42.700 42.700 1,071,262
Dec 20, 2023 43.300 43.450 42.550 42.850 42.850 1,501,066
Dec 19, 2023 43.200 43.250 42.850 43.150 43.150 1,410,418
Dec 18, 2023 43.000 43.500 42.400 43.250 43.250 2,231,056
Dec 15, 2023 43.400 43.400 42.050 43.250 43.250 4,488,269
Dec 14, 2023 40.250 43.300 40.200 43.200 43.200 6,472,425
Dec 13, 2023 40.800 40.800 39.600 39.750 39.750 1,480,524
Dec 12, 2023 39.350 40.950 39.350 40.800 40.800 2,196,476
Dec 11, 2023 39.300 40.100 39.200 39.800 39.800 1,395,743
Dec 8, 2023 39.600 40.300 39.300 39.800 39.800 2,438,826
Dec 7, 2023 39.150 39.400 38.700 39.300 39.300 1,401,683
Dec 6, 2023 38.400 39.400 38.400 39.150 39.150 1,453,685
Dec 5, 2023 38.600 38.900 38.400 38.650 38.650 1,466,992
Dec 4, 2023 38.100 38.800 38.100 38.600 38.600 1,335,948
Dec 1, 2023 38.600 38.600 37.450 37.650 37.650 2,392,523
Nov 30, 2023 38.100 38.750 37.900 38.700 38.700 3,315,969
Nov 29, 2023 38.900 38.900 37.800 38.100 38.100 1,306,989
Nov 28, 2023 38.450 38.750 38.250 38.550 38.550 850,637
Nov 27, 2023 38.850 38.850 38.250 38.400 38.400 679,100
Nov 24, 2023 38.500 39.100 38.400 38.550 38.550 472,618
Nov 23, 2023 38.300 39.000 38.300 38.950 38.950 531,430
Nov 22, 2023 38.600 38.600 38.200 38.500 38.500 427,008
Nov 21, 2023 38.800 39.500 38.300 38.450 38.450 916,160
Nov 20, 2023 38.650 38.800 38.100 38.650 38.650 958,572
Nov 17, 2023 38.050 38.400 37.800 38.200 38.200 730,360
Nov 16, 2023 38.800 38.800 38.050 38.050 38.050 895,183
Nov 15, 2023 37.700 38.900 37.550 38.800 38.800 2,559,562
Nov 14, 2023 37.100 37.400 36.950 37.150 37.150 656,968
Nov 13, 2023 36.500 37.000 36.200 36.850 36.850 725,697
Nov 10, 2023 36.300 36.300 36.000 36.000 36.000 833,571
Nov 9, 2023 36.600 36.650 36.100 36.300 36.300 1,174,847
Nov 8, 2023 36.800 36.850 36.200 36.600 36.600 1,193,217
Nov 7, 2023 37.500 37.700 36.550 36.700 36.700 896,858
Nov 6, 2023 38.200 38.250 37.600 37.800 37.800 1,082,760
Nov 3, 2023 37.350 38.050 37.100 37.950 37.950 1,363,980
Nov 2, 2023 36.600 37.150 36.600 37.050 37.050 495,824
Nov 1, 2023 36.300 36.600 35.900 36.450 36.450 804,419
Oct 31, 2023 36.500 36.850 36.000 36.250 36.250 1,367,530
Oct 30, 2023 36.850 36.850 36.350 36.550 36.550 1,002,731
Oct 27, 2023 36.700 37.150 36.450 36.850 36.850 910,557
Oct 26, 2023 36.350 36.650 35.900 36.450 36.450 1,989,559
Oct 25, 2023 37.100 37.300 36.300 36.400 36.400 627,707
Oct 24, 2023 36.200 37.100 36.150 36.700 36.700 1,146,067
Oct 20, 2023 36.600 36.600 36.100 36.200 36.200 920,522
Oct 19, 2023 37.350 37.350 36.250 36.400 36.400 1,893,898
Oct 18, 2023 37.050 37.500 37.050 37.350 37.350 882,630
Oct 17, 2023 37.050 37.400 37.050 37.200 37.200 610,022
Oct 16, 2023 37.350 37.550 37.050 37.200 37.200 846,916
Oct 13, 2023 37.800 37.850 37.000 37.000 37.000 1,123,615
Oct 12, 2023 37.900 38.000 37.600 37.850 37.850 692,234
Oct 11, 2023 37.100 37.700 37.100 37.400 37.400 1,030,920
Oct 10, 2023 37.000 37.450 37.000 37.000 37.000 922,315
Oct 9, 2023 36.500 36.800 36.350 36.500 36.500 745,809
Oct 6, 2023 36.200 37.000 36.200 36.500 36.500 1,115,020
Oct 5, 2023 35.800 36.300 35.600 36.200 36.200 890,959
Oct 4, 2023 36.300 36.650 35.200 35.550 35.550 1,761,810
Oct 3, 2023 36.700 37.050 35.900 36.650 36.650 1,951,061
Sep 29, 2023 37.250 37.750 37.050 37.050 37.050 1,444,329
Sep 28, 2023 37.300 37.800 37.150 37.250 37.250 874,881
Sep 27, 2023 37.200 37.750 37.200 37.500 37.500 675,178
Sep 26, 2023 37.400 37.600 37.100 37.150 37.150 2,492,252
Sep 25, 2023 37.900 38.200 37.500 37.500 37.500 995,999
Sep 22, 2023 37.900 38.300 37.600 38.250 38.250 937,085
Sep 21, 2023 38.350 38.450 37.750 37.800 37.800 1,171,681
Sep 20, 2023 38.950 39.200 38.400 38.400 38.400 818,420
Sep 19, 2023 38.900 39.000 38.450 38.550 38.550 489,007
Sep 18, 2023 38.950 38.950 38.350 38.550 38.550 556,773
Sep 15, 2023 38.450 39.100 38.300 38.550 38.550 1,635,841
Sep 14, 2023 38.350 38.800 38.150 38.450 38.450 1,143,062
Sep 13, 2023 38.350 38.600 38.200 38.350 38.350 543,788
Sep 12, 2023 38.300 38.600 38.200 38.350 38.350 705,728
Sep 11, 2023 38.350 38.500 37.850 38.350 38.350 971,559
Sep 7, 2023 38.200 38.550 38.100 38.350 38.350 727,555
Sep 6, 2023 38.650 38.650 38.100 38.250 38.250 766,768
Sep 5, 2023 39.050 39.050 38.650 38.700 38.700 452,368
Sep 4, 2023 0.710 Dividend
Sep 4, 2023 39.100 39.800 38.600 39.050 39.050 1,203,611
Aug 31, 2023 39.800 40.000 39.500 39.700 38.990 1,875,926
Aug 30, 2023 39.500 39.850 39.400 39.650 38.941 941,125
Aug 29, 2023 38.600 39.550 38.600 39.500 38.794 905,059
Aug 28, 2023 39.200 39.300 38.750 38.750 38.057 791,758
Aug 25, 2023 38.550 38.750 38.300 38.550 37.861 566,616
Aug 24, 2023 38.250 38.800 38.250 38.600 37.910 623,840
Aug 23, 2023 38.150 38.450 37.650 38.250 37.566 1,208,999
Aug 22, 2023 37.900 38.300 37.700 37.750 37.075 841,507
Aug 21, 2023 38.450 38.450 37.850 37.900 37.222 1,679,017
Aug 18, 2023 39.100 39.100 38.150 38.200 37.517 2,868,681
Aug 17, 2023 39.650 39.650 39.100 39.150 38.450 1,364,000
Aug 16, 2023 39.250 39.700 39.200 39.700 38.990 2,032,529
Aug 15, 2023 39.900 40.000 39.350 39.500 38.794 976,410
Aug 14, 2023 40.500 40.500 39.800 39.900 39.186 886,656
Aug 11, 2023 40.850 40.850 40.500 40.500 39.776 1,218,323
Aug 10, 2023 40.350 40.700 40.100 40.550 39.825 763,601
Aug 9, 2023 40.250 40.350 40.000 40.150 39.432 550,080
Aug 8, 2023 40.200 40.550 39.800 40.350 39.628 1,179,790
Aug 7, 2023 40.000 40.450 39.850 40.200 39.481 703,141
Aug 4, 2023 40.700 40.850 39.750 39.800 39.088 1,663,775
Aug 3, 2023 40.250 41.050 40.250 40.500 39.776 906,368
Aug 2, 2023 41.400 41.500 40.100 40.250 39.530 1,715,738
Aug 1, 2023 41.550 41.650 41.250 41.400 40.660 796,071
Jul 31, 2023 41.450 41.700 41.000 41.250 40.512 1,532,077
Jul 28, 2023 41.000 41.500 41.000 41.450 40.709 843,510
Jul 27, 2023 41.400 41.500 40.900 41.450 40.709 1,322,282
Jul 26, 2023 40.700 41.400 40.600 40.900 40.169 913,697
Jul 25, 2023 40.550 41.000 40.550 40.700 39.972 993,036
Jul 24, 2023 40.900 40.900 40.200 40.550 39.825 714,374
Jul 21, 2023 40.350 40.800 40.100 40.700 39.972 785,255
Jul 20, 2023 40.750 40.800 40.200 40.350 39.628 659,109
Jul 19, 2023 40.350 40.700 39.900 40.350 39.628 1,383,662
Jul 18, 2023 40.250 40.650 40.050 40.350 39.628 2,329,488
Jul 14, 2023 40.600 40.950 40.350 40.850 40.119 1,046,943
Jul 13, 2023 40.350 40.900 40.300 40.600 39.874 1,603,624
Jul 12, 2023 40.000 40.200 39.650 39.900 39.186 1,387,424
Jul 11, 2023 40.400 40.550 40.000 40.000 39.285 1,760,787
Jul 10, 2023 40.250 40.900 40.050 40.300 39.579 789,052
Jul 7, 2023 41.150 41.150 39.950 39.950 39.236 943,339
Jul 6, 2023 41.300 41.750 40.500 40.650 39.923 1,761,520
Jul 5, 2023 41.700 41.850 41.350 41.350 40.610 387,246
Jul 4, 2023 42.050 42.050 41.550 41.850 41.102 532,290
Jul 3, 2023 41.450 42.050 41.400 41.750 41.003 931,643
Jun 30, 2023 41.700 41.900 41.450 41.450 40.709 799,299
Jun 29, 2023 41.850 42.100 41.300 41.650 40.905 791,829
Jun 28, 2023 41.150 41.750 41.150 41.650 40.905 488,453
Jun 27, 2023 40.750 41.650 40.650 41.350 40.610 909,722
Jun 26, 2023 41.250 41.600 40.650 40.750 40.021 1,587,381
Jun 23, 2023 41.650 41.750 41.050 41.150 40.414 1,068,200
Jun 21, 2023 42.450 42.450 41.800 41.850 41.102 636,179
Jun 20, 2023 42.250 42.800 42.250 42.500 41.740 756,921
Jun 19, 2023 42.450 42.750 42.100 42.500 41.740 891,332
Jun 16, 2023 41.550 42.650 41.550 42.250 41.494 2,641,052
Jun 15, 2023 42.000 42.000 41.550 41.800 41.052 985,328
Jun 14, 2023 42.450 42.450 41.700 41.750 41.003 1,175,654
Jun 13, 2023 42.100 42.500 42.000 42.300 41.543 892,241
Jun 12, 2023 42.400 42.850 42.000 42.250 41.494 1,075,186
Jun 9, 2023 41.950 42.700 41.900 42.550 41.789 1,114,848
Jun 8, 2023 42.800 42.950 41.800 42.050 41.298 1,503,610
Jun 7, 2023 43.200 43.250 42.650 42.800 42.035 1,266,993
Jun 6, 2023 43.200 43.700 42.900 43.000 42.231 1,117,986
Jun 5, 2023 42.200 43.550 42.200 43.550 42.771 954,481
Jun 2, 2023 43.000 43.750 42.150 42.250 41.494 2,094,126
Jun 1, 2023 43.300 43.300 42.550 43.000 42.231 1,432,996
May 31, 2023 42.950 43.500 42.900 43.300 42.526 4,109,993
May 30, 2023 43.000 43.200 42.350 42.900 42.133 1,535,603
May 29, 2023 42.850 43.500 42.750 43.200 42.427 1,309,067
May 25, 2023 41.850 43.000 41.750 42.850 42.084 2,044,406
May 24, 2023 41.500 42.300 41.250 42.200 41.445 1,261,589
May 23, 2023 42.500 42.600 41.150 41.250 40.512 3,267,182
May 22, 2023 1.830 Dividend
May 22, 2023 44.000 44.150 42.250 42.450 41.691 3,071,089
May 19, 2023 46.550 46.550 46.050 46.100 43.478 2,024,462
May 18, 2023 46.800 46.800 46.400 46.550 43.903 1,312,907
May 17, 2023 46.500 46.650 46.300 46.600 43.950 1,125,676
May 16, 2023 46.650 47.200 46.500 46.700 44.044 1,161,699
May 15, 2023 46.550 46.700 46.450 46.700 44.044 1,050,863
May 12, 2023 46.650 46.700 46.350 46.550 43.903 1,347,840
May 11, 2023 46.650 47.000 45.750 46.750 44.091 1,353,380
May 10, 2023 46.700 46.700 46.300 46.550 43.903 1,112,904
May 9, 2023 46.750 46.800 46.200 46.500 43.856 1,789,222
May 8, 2023 46.850 47.300 46.500 46.750 44.091 2,196,056
May 5, 2023 46.200 46.750 45.850 46.750 44.091 1,037,575
May 4, 2023 45.400 46.400 45.100 46.150 43.525 1,370,860
May 3, 2023 44.900 45.350 44.850 45.100 42.535 847,046
May 2, 2023 44.650 45.300 44.650 45.200 42.629 1,085,382
Apr 28, 2023 44.400 44.700 44.400 44.600 42.064 990,862
Apr 27, 2023 43.950 44.500 43.950 44.450 41.922 525,174
Apr 26, 2023 43.650 44.400 43.650 44.150 41.639 775,310
Apr 25, 2023 43.900 44.000 43.550 43.650 41.168 750,027
Apr 24, 2023 43.950 44.050 43.650 43.900 41.403 574,772

Related Tickers

2638.HK HK Electric Investments and HK Electric Investments Limited
4.680
+0.65%
 
0002.HK CLP Holdings Limited
62.150
+1.06%
 
TRN.VI Terna S.p.A.
7.59
+0.96%
 
0579.HK Beijing Jingneng Clean Energy Co., Limited
1.870
+3.31%
 
1071.HK Huadian Power International Corporation Limited
4.240
+0.24%
 
2380.HK China Power International Development Limited
3.180
+1.60%
 
5347.KL Tenaga Nasional Berhad
11.86
+1.19%
 
NG.L National Grid plc
1,052.00
-0.71%
 
TRN.MI Terna S.p.A.
7.54
-0.76%
 
NGG National Grid plc
66.44
-0.60%