CK Infrastructure Holdings Limited CKISY
43.79 USD 0.00 (+0.00%)
Regular-session close
46.65 Day range 46.65
34.00 52-week range 46.65
- YTD
- +26.92%
- 1 year
- +28.78%
CKISY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.79 | 43.79 | 43.79 | 43.79 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 43.79 | 43.79 | 43.79 | 43.79 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 43.79 | 43.79 | 43.79 | 43.79 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 43.79 | 43.79 | 43.79 | 43.79 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 43.79 | 43.79 | 43.79 | 43.79 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 43.79 | 43.79 | 43.79 | 43.79 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 43.79 | 43.79 | 43.79 | 43.79 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 43.79 | 43.79 | 43.79 | 43.79 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 43.79 | 43.79 | 43.79 | 43.79 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 43.79 | 43.79 | 43.79 | 43.79 | +3.12 | +7.67% | 100 |
| Oct 30, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | -0.05 | -0.12% | 200 |
| Oct 22, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | +0.03 | +0.07% | 200 |
| Oct 19, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | -0.87 | -2.09% | 300 |
| Oct 13, 2026 | 41.56 | 41.56 | 41.56 | 41.56 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 40.88 | 41.56 | 40.88 | 41.56 | -1.44 | -3.35% | 400 |
| Oct 9, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | +2.04 | +4.98% | 1,800 |
| Oct 7, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | -0.07 | -0.17% | 200 |
| Oct 5, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | -0.70 | -1.68% | 300 |
| Aug 27, 2026 | 41.73 | 41.73 | 41.73 | 41.73 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 41.73 | 41.73 | 41.73 | 41.73 | +2.79 | +7.16% | 400 |
| Aug 25, 2026 | 38.94 | 38.94 | 38.94 | 38.94 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 38.94 | 38.94 | 38.94 | 38.94 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 38.94 | 38.94 | 38.94 | 38.94 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 38.94 | 38.94 | 38.94 | 38.94 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 38.94 | 38.94 | 38.94 | 38.94 | -2.70 | -6.48% | 500 |
| Aug 18, 2026 | 41.64 | 41.64 | 41.64 | 41.64 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 41.64 | 41.64 | 41.64 | 41.64 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 41.64 | 41.64 | 41.64 | 41.64 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the CKISY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.