TipRanks
Go Ultimate55% OFF

CK Infrastructure Holdings (CKI) Historical Prices

GB:CKI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026666.00666.00666.00651.00651.00+0.00%20.00
Oct 29, 2026636.00666.00636.00651.00651.00+0.00%930.07
Oct 28, 2026636.00666.00636.00651.00651.00-0.31%7350.56
Oct 27, 2026636.00666.00636.00653.00653.00-1.66%2,7712.16
Oct 26, 2026636.00666.00636.00664.00664.00+2.00%4990.39
Oct 23, 2026636.00671.57636.00651.00651.00+0.15%10,7989.66
Oct 22, 2026662.00664.00636.00650.00650.00+2.20%7750.70
Oct 21, 2026636.00662.00636.00636.00636.00-2.15%490.04
Oct 20, 2026636.00664.00636.00650.00650.00-0.61%1130.10
Oct 19, 2026632.00666.00632.00654.00654.00+1.08%1,7261.53
Oct 16, 2026634.00662.00632.00647.00647.00-1.07%6000.52
Oct 15, 2026626.00656.00626.00654.00654.00+0.00%1,3431.17
Oct 14, 2026628.00654.00628.00654.00654.00+2.51%3440.30
Oct 13, 2026640.00650.00630.00638.00638.00+2.08%7,0186.67
Oct 12, 2026630.00640.00610.00625.00625.00+0.00%6210.59
Oct 09, 2026630.00640.00610.00625.00625.00-0.79%7490.72
Oct 08, 2026610.00630.00610.00630.00630.00+1.61%1320.13
Oct 07, 2026610.00630.00610.00620.00620.00+0.00%220.02
Oct 06, 2026610.00630.00610.00620.00620.00-1.59%1880.17
Oct 05, 2026610.00630.00610.00630.00630.00+2.94%1,8591.68
Oct 02, 2026612.00630.00610.00612.00612.00-1.29%1470.13
Oct 01, 2026610.00630.00610.00620.00620.00+0.00%3,2942.89
Sep 30, 2026630.00630.00610.00620.00620.00+0.00%590.05
Sep 29, 2026612.00630.00610.00620.00620.00+0.00%350.03
Sep 28, 2026630.00640.00610.00620.00620.00-1.59%6,4905.97
Sep 25, 2026630.00630.00600.00630.00630.00+0.00%3700.34
Sep 24, 2026626.00630.00600.00630.00630.00+0.64%9260.84
Sep 23, 2026624.00626.00604.00626.00626.00+1.46%3,3483.19
Sep 22, 2026610.00624.00610.00617.00617.00+0.82%1860.17
Sep 21, 2026600.00624.00600.00612.00612.00-0.49%8620.65
Sep 18, 2026624.00624.00622.00615.00615.00+1.49%690.05
Sep 17, 2026622.00624.00604.00606.00606.00+0.33%4700.35
Sep 16, 2026622.00624.00602.00604.00604.00-2.27%1,5461.15
Sep 15, 2026622.00624.00602.00618.00618.00+0.82%4000.30
Sep 14, 2026602.00624.00602.00613.00613.00-1.13%1,3330.97
Sep 11, 2026624.00624.00602.00620.00620.00+1.14%400.03
Sep 10, 2026620.00624.00620.00613.00613.00+0.49%9560.62
Sep 09, 2026610.00620.00602.00610.00610.00+1.17%6970.44
Sep 08, 2026618.00620.00590.00610.00602.95-1.61%3,4502.23
Sep 07, 2026590.00620.00590.00620.00612.83+1.64%4710.30
Sep 04, 2026620.00620.00600.00610.00602.95+1.33%160.01
Sep 03, 2026620.00620.00600.00602.00595.04-1.31%1,0110.46
Sep 02, 2026620.00620.00600.00610.00602.95-0.33%3090.14
Sep 01, 2026618.00620.00600.00612.00604.92+0.33%8090.37
Aug 31, 2026610.00620.00600.00610.00602.95+0.00%00.00
Aug 28, 2026600.00620.00600.00610.00602.95-1.61%870.04
Aug 27, 2026618.00620.00590.00620.00612.83+2.48%1970.08
Aug 26, 2026620.00620.00618.00605.00598.01-2.42%2650.11
Aug 25, 2026606.00620.00606.00620.00612.83+2.48%1360.05
Aug 24, 2026620.00620.00590.00605.00598.01-2.42%460.02