Want to see HK:1038 full AI Analyst Report?
CK Infrastructure Holdings (1038) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 68.75 | 70.70 | 68.75 | 70.65 | 70.65 | +1.87% | 2,033,104 | 1.54 |
| Oct 29, 2026 | 69.15 | 69.85 | 69.00 | 69.35 | 69.35 | +0.29% | 794,858 | 0.60 |
| Oct 28, 2026 | 70.10 | 70.10 | 68.60 | 69.15 | 69.15 | -1.43% | 1,236,198 | 0.92 |
| Oct 27, 2026 | 68.00 | 70.15 | 67.95 | 70.15 | 70.15 | +2.11% | 2,021,023 | 1.50 |
| Oct 26, 2026 | 67.65 | 69.15 | 67.45 | 68.70 | 68.70 | +2.08% | 2,703,253 | 2.02 |
| Oct 23, 2026 | 66.90 | 67.75 | 66.55 | 67.30 | 67.30 | +0.00% | 1,531,915 | 1.15 |
| Oct 22, 2026 | 67.55 | 67.85 | 66.95 | 67.30 | 67.30 | -0.44% | 1,748,444 | 1.32 |
| Oct 21, 2026 | 67.50 | 67.95 | 67.15 | 67.60 | 67.60 | +0.67% | 1,465,220 | 1.12 |
| Oct 20, 2026 | 68.05 | 68.05 | 67.00 | 67.15 | 67.15 | -1.18% | 884,627 | 0.67 |
| Oct 19, 2026 | 67.95 | 68.40 | 67.55 | 67.95 | 67.95 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 67.55 | 68.40 | 67.55 | 67.95 | 67.95 | +0.82% | 1,120,573 | 0.85 |
| Oct 15, 2026 | 67.00 | 67.80 | 66.90 | 67.40 | 67.40 | -0.15% | 2,284,909 | 1.75 |
| Oct 14, 2026 | 68.10 | 68.50 | 67.30 | 67.50 | 67.50 | -0.88% | 1,104,224 | 0.84 |
| Oct 13, 2026 | 66.60 | 68.10 | 66.60 | 68.10 | 68.10 | +1.64% | 2,278,011 | 1.76 |
| Oct 12, 2026 | 66.20 | 67.00 | 65.90 | 67.00 | 67.00 | +1.28% | 1,435,605 | 1.11 |
| Oct 09, 2026 | 65.30 | 66.60 | 64.45 | 66.15 | 66.15 | +2.08% | 1,337,962 | 1.04 |
| Oct 08, 2026 | 64.85 | 65.00 | 64.35 | 64.80 | 64.80 | -0.61% | 567,803 | 0.44 |
| Oct 07, 2026 | 65.80 | 65.80 | 64.65 | 65.20 | 65.20 | -0.23% | 662,519 | 0.51 |
| Oct 06, 2026 | 65.35 | 65.65 | 64.75 | 65.35 | 65.35 | +0.77% | 1,617,806 | 1.26 |
| Oct 05, 2026 | 64.90 | 65.45 | 64.35 | 64.85 | 64.85 | -0.08% | 817,928 | 0.63 |
| Oct 02, 2026 | 65.05 | 65.80 | 64.45 | 64.90 | 64.90 | -0.61% | 1,245,741 | 0.96 |
| Oct 01, 2026 | 65.30 | 65.35 | 64.50 | 65.30 | 65.30 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 64.80 | 65.35 | 64.50 | 65.30 | 65.30 | +0.46% | 1,342,677 | 1.02 |
| Sep 29, 2026 | 66.05 | 66.10 | 64.85 | 65.00 | 65.00 | -1.22% | 1,347,259 | 1.01 |
| Sep 28, 2026 | 65.00 | 66.15 | 65.00 | 65.80 | 65.80 | +0.77% | 1,172,832 | 0.89 |
| Sep 25, 2026 | 64.50 | 65.80 | 64.50 | 65.30 | 65.30 | -0.61% | 757,887 | 0.56 |
| Sep 24, 2026 | 65.60 | 65.85 | 65.00 | 65.70 | 65.70 | +0.69% | 584,137 | 0.43 |
| Sep 23, 2026 | 65.70 | 66.00 | 65.10 | 65.25 | 65.25 | -0.61% | 843,696 | 0.60 |
| Sep 22, 2026 | 65.15 | 65.70 | 63.10 | 65.65 | 65.65 | +0.15% | 1,204,752 | 0.85 |
| Sep 21, 2026 | 65.40 | 65.60 | 65.05 | 65.55 | 65.55 | +0.23% | 1,449,105 | 1.03 |
| Sep 18, 2026 | 64.65 | 65.40 | 64.15 | 65.40 | 65.40 | +1.16% | 2,476,550 | 1.76 |
| Sep 17, 2026 | 64.10 | 64.70 | 63.15 | 64.65 | 64.65 | +0.86% | 1,250,919 | 0.87 |
| Sep 16, 2026 | 63.50 | 65.00 | 63.50 | 64.10 | 64.10 | -0.39% | 1,222,878 | 0.86 |
| Sep 15, 2026 | 66.00 | 66.10 | 64.10 | 64.35 | 64.35 | -2.35% | 1,147,978 | 0.79 |
| Sep 14, 2026 | 66.20 | 66.40 | 65.75 | 65.90 | 65.90 | -0.60% | 766,002 | 0.52 |
| Sep 11, 2026 | 66.25 | 66.35 | 65.50 | 66.30 | 66.30 | +0.15% | 1,200,669 | 0.81 |
| Sep 10, 2026 | 66.30 | 66.45 | 65.65 | 66.20 | 66.20 | -0.15% | 1,239,256 | 0.83 |
| Sep 09, 2026 | 64.95 | 66.35 | 64.95 | 66.30 | 66.30 | +1.77% | 1,339,750 | 0.88 |
| Sep 08, 2026 | 65.35 | 66.20 | 65.00 | 65.90 | 65.15 | +0.08% | 1,387,258 | 0.91 |
| Sep 07, 2026 | 65.15 | 65.85 | 64.65 | 65.85 | 65.10 | +1.23% | 1,442,598 | 0.94 |
| Sep 04, 2026 | 65.00 | 65.60 | 64.65 | 65.05 | 64.31 | +0.08% | 1,572,738 | 1.01 |
| Sep 03, 2026 | 64.85 | 66.00 | 64.80 | 65.00 | 64.26 | +0.31% | 1,705,709 | 1.08 |
| Sep 02, 2026 | 64.00 | 64.80 | 63.80 | 64.80 | 64.06 | +0.93% | 783,073 | 0.46 |
| Sep 01, 2026 | 65.45 | 65.45 | 63.85 | 64.20 | 63.47 | -1.61% | 1,278,006 | 0.72 |
| Aug 31, 2026 | 64.80 | 65.35 | 64.25 | 65.25 | 64.51 | +0.38% | 2,561,500 | 1.42 |
| Aug 28, 2026 | 65.35 | 65.45 | 64.90 | 65.00 | 64.26 | -0.84% | 912,874 | 0.49 |
| Aug 27, 2026 | 65.55 | 65.70 | 64.90 | 65.55 | 64.80 | +0.00% | 668,840 | 0.34 |
| Aug 26, 2026 | 65.20 | 65.95 | 65.05 | 65.55 | 64.80 | -0.38% | 1,233,872 | 0.60 |
| Aug 25, 2026 | 65.50 | 66.80 | 65.50 | 65.80 | 65.05 | -1.05% | 1,449,076 | 0.68 |
| Aug 24, 2026 | 65.95 | 66.80 | 65.35 | 66.50 | 65.74 | -0.07% | 1,752,323 | 0.82 |