90 Followers HKEX:1038 - CK Infrastructure Holdings Ltd CK Infrastructure Holdings Ltd
Sector: Utilities, Industry: Electric Utilities
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
26 Nov 2021 HKD 48.0 46.1 48.0 46.35 46.35 -1.650 (-3.44%) 2,380,000
25 Nov 2021 HKD 48.0 47.3 47.5 48.0 48.0 +0.500 (+1.05%) 2,640,000
24 Nov 2021 HKD 47.5 46.55 46.55 47.5 47.5 +0.950 (+2.04%) 2,150,000
23 Nov 2021 HKD 46.95 46.3 46.7 46.55 46.55 -0.150 (-0.32%) 606,690
22 Nov 2021 HKD 46.8 46.1 46.5 46.7 46.7 +0.200 (+0.43%) 1,170,000
19 Nov 2021 HKD 46.7 46.1 46.1 46.5 46.5 -0.100 (-0.21%) 730,920
18 Nov 2021 HKD 46.7 46.0 46.05 46.6 46.6 +0.550 (+1.19%) 1,130,000
17 Nov 2021 HKD 46.15 45.5 45.9 46.05 46.05 +0.100 (+0.22%) 1,120,000
16 Nov 2021 HKD 46.65 45.9 46.35 45.95 45.95 -0.400 (-0.86%) 1,120,000
15 Nov 2021 HKD 46.7 46.0 46.4 46.35 46.35 +0.100 (+0.22%) 964,780
12 Nov 2021 HKD 46.6 46.1 46.2 46.25 46.25 +0.100 (+0.22%) 1,060,000
11 Nov 2021 HKD 46.5 45.6 46.15 46.15 46.15 0.0 (0.0%) 1,460,000
10 Nov 2021 HKD 46.9 45.3 46.75 46.15 46.15 -0.600 (-1.28%) 1,900,000
9 Nov 2021 HKD 46.85 46.55 46.7 46.75 46.75 +0.050 (+0.11%) 1,050,000
8 Nov 2021 HKD 47.15 46.3 46.4 46.7 46.7 +0.300 (+0.65%) 1,390,000
5 Nov 2021 HKD 46.65 45.8 45.8 46.4 46.4 +0.200 (+0.43%) 1,130,000
4 Nov 2021 HKD 46.5 45.8 46.0 46.2 46.2 -0.150 (-0.32%) 1,060,000
3 Nov 2021 HKD 46.6 46.15 46.4 46.35 46.35 -0.450 (-0.96%) 768,460
2 Nov 2021 HKD 47.0 46.25 46.9 46.8 46.8 +0.550 (+1.19%) 1,730,000
1 Nov 2021 HKD 47.1 45.9 46.65 46.25 46.25 -0.650 (-1.39%) 1,170,000
29 Oct 2021 HKD 46.95 45.6 46.05 46.9 46.9 +0.850 (+1.85%) 2,610,000
28 Oct 2021 HKD 46.3 45.3 45.45 46.05 46.05 +0.450 (+0.99%) 1,990,000
27 Oct 2021 HKD 45.65 44.65 44.85 45.6 45.6 +0.700 (+1.56%) 1,410,000
26 Oct 2021 HKD 45.3 44.65 44.9 44.9 44.9 +0.100 (+0.22%) 1,570,000
25 Oct 2021 HKD 45.1 44.6 45.0 44.8 44.8 -0.500 (-1.10%) 538,660
22 Oct 2021 HKD 45.7 45.0 45.25 45.3 45.3 +0.050 (+0.11%) 1,290,000
21 Oct 2021 HKD 45.25 44.0 44.25 45.25 45.25 +1.250 (+2.84%) 2,040,000
20 Oct 2021 HKD 44.0 43.65 43.75 44.0 44.0 +0.250 (+0.57%) 1,860,000
19 Oct 2021 HKD 44.7 43.45 43.45 43.75 43.75 +0.350 (+0.81%) 1,760,000
18 Oct 2021 HKD 43.65 43.15 43.5 43.4 43.4 +0.100 (+0.23%) 1,470,000