Comparing Back to the side-by-side chart ↗
CK Infrastructure Holdings Ltd (1038.HK) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +6.9% vs the 50-day and +12.6% vs the 200-day average, 0.1% below the 52-week high and +45.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: CK Infrastructure Holdings Ltd trades 6.9% above its 50-day and 12.6% above its 200-day moving average. (as of 2026-10-30)
CK Infrastructure Holdings invests in and runs infrastructure assets across Hong Kong, mainland China, the UK, Europe, Australia, New Zealand, Canada and the United States. Its holdings span energy, transport, water, waste management and waste-to-energy plants, alongside asphalt production, cement manufacturing and property investment.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 1038.HK overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 68.75 | 70.70 | 68.75 | 70.65 | +1.87% | 2,033,104 |
| 2026-10-29 | 69.15 | 69.85 | 69.00 | 69.35 | +0.29% | 794,858 |
| 2026-10-28 | 70.10 | 70.10 | 68.60 | 69.15 | -1.43% | 1,236,198 |
| 2026-10-27 | 68.00 | 70.15 | 67.95 | 70.15 | +2.11% | 2,021,023 |
| 2026-10-26 | 67.65 | 69.15 | 67.45 | 68.70 | +2.08% | 2,703,253 |
| 2026-10-23 | 66.90 | 67.75 | 66.55 | 67.30 | +0.00% | 1,531,915 |
| 2026-10-22 | 67.55 | 67.85 | 66.95 | 67.30 | -0.44% | 1,748,444 |
| 2026-10-21 | 67.50 | 67.95 | 67.15 | 67.60 | +0.67% | 1,465,220 |
| 2026-10-20 | 68.05 | 68.05 | 67.00 | 67.15 | -1.18% | 884,627 |
| 2026-10-16 | 67.55 | 68.40 | 67.55 | 67.95 | +0.82% | 1,120,573 |
| 2026-10-15 | 67.00 | 67.80 | 66.90 | 67.40 | -0.15% | 2,284,909 |
| 2026-10-14 | 68.10 | 68.50 | 67.30 | 67.50 | -0.88% | 1,104,224 |
| 2026-10-13 | 66.60 | 68.10 | 66.60 | 68.10 | +1.64% | 2,278,011 |
| 2026-10-12 | 66.20 | 67.00 | 65.90 | 67.00 | +1.28% | 1,435,605 |
| 2026-10-09 | 65.30 | 66.60 | 64.45 | 66.15 | +2.08% | 1,337,962 |
| 2026-10-08 | 64.85 | 65.00 | 64.35 | 64.80 | -0.61% | 567,803 |
| 2026-10-07 | 65.80 | 65.80 | 64.65 | 65.20 | -0.23% | 662,519 |
| 2026-10-06 | 65.35 | 65.65 | 64.75 | 65.35 | +0.77% | 1,617,806 |
| 2026-10-05 | 64.90 | 65.45 | 64.35 | 64.85 | -0.08% | 817,928 |
| 2026-10-02 | 65.05 | 65.80 | 64.45 | 64.90 | -0.61% | 1,245,741 |
| 2026-09-30 | 64.80 | 65.35 | 64.50 | 65.30 | +0.46% | 1,342,677 |
| 2026-09-29 | 66.05 | 66.10 | 64.85 | 65.00 | -1.22% | 1,347,259 |
| 2026-09-28 | 65.00 | 66.15 | 65.00 | 65.80 | +0.77% | 1,172,832 |
| 2026-09-25 | 64.50 | 65.80 | 64.50 | 65.30 | -0.61% | 757,887 |
| 2026-09-24 | 65.60 | 65.85 | 65.00 | 65.70 | +0.69% | 584,137 |
| 2026-09-23 | 65.70 | 66.00 | 65.10 | 65.25 | -0.61% | 843,696 |
| 2026-09-22 | 65.15 | 65.70 | 63.10 | 65.65 | +0.15% | 1,204,752 |
| 2026-09-21 | 65.40 | 65.60 | 65.05 | 65.55 | +0.23% | 1,449,105 |
| 2026-09-18 | 64.65 | 65.40 | 64.15 | 65.40 | +1.16% | 2,476,550 |
| 2026-09-17 | 64.10 | 64.70 | 63.15 | 64.65 | +0.86% | 1,250,919 |
| 2026-09-16 | 63.50 | 65.00 | 63.50 | 64.10 | -0.39% | 1,222,878 |
| 2026-09-15 | 66.00 | 66.10 | 64.10 | 64.35 | -2.35% | 1,147,978 |
| 2026-09-14 | 66.20 | 66.40 | 65.75 | 65.90 | -0.60% | 766,002 |
| 2026-09-11 | 66.25 | 66.35 | 65.50 | 66.30 | +0.15% | 1,200,669 |
| 2026-09-10 | 66.30 | 66.45 | 65.65 | 66.20 | -0.15% | 1,239,256 |
| 2026-09-09 | 64.95 | 66.35 | 64.95 | 66.30 | +0.61% | 1,339,750 |
| 2026-09-08 | 65.35 | 66.20 | 65.00 | 65.90 | +0.08% | 1,387,258 |
| 2026-09-07 | 65.15 | 65.85 | 64.65 | 65.85 | +1.23% | 1,442,598 |
| 2026-09-04 | 65.00 | 65.60 | 64.65 | 65.05 | +0.08% | 1,572,738 |
| 2026-09-03 | 64.85 | 66.00 | 64.80 | 65.00 | +0.31% | 1,705,709 |
| 2026-09-02 | 64.00 | 64.80 | 63.80 | 64.80 | +0.93% | 783,073 |
| 2026-09-01 | 65.45 | 65.45 | 63.85 | 64.20 | -1.61% | 1,278,006 |
| 2026-08-31 | 64.80 | 65.35 | 64.25 | 65.25 | +0.38% | 2,561,500 |
| 2026-08-28 | 65.35 | 65.45 | 64.90 | 65.00 | -0.84% | 912,874 |
| 2026-08-27 | 65.55 | 65.70 | 64.90 | 65.55 | +0.00% | 668,840 |
| 2026-08-26 | 65.20 | 65.95 | 65.05 | 65.55 | -0.38% | 1,233,872 |
| 2026-08-25 | 65.50 | 66.80 | 65.50 | 65.80 | -1.05% | 1,449,076 |
| 2026-08-24 | 65.95 | 66.80 | 65.35 | 66.50 | -0.08% | 1,752,323 |
| 2026-08-21 | 65.20 | 66.55 | 64.50 | 66.55 | +1.99% | 2,017,566 |
| 2026-08-20 | 64.80 | 65.50 | 64.80 | 65.25 | +0.69% | 1,307,910 |
| 2026-08-19 | 64.85 | 65.35 | 64.45 | 64.80 | +0.39% | 1,587,810 |
| 2026-08-18 | 64.90 | 64.90 | 63.80 | 64.55 | +0.39% | 1,589,056 |
| 2026-08-17 | 64.25 | 65.25 | 64.10 | 64.30 | +0.23% | 1,949,179 |
| 2026-08-14 | 63.15 | 64.40 | 62.75 | 64.15 | +1.58% | 2,104,328 |
| 2026-08-13 | 61.00 | 63.30 | 60.80 | 63.15 | +3.52% | 2,379,165 |
| 2026-08-12 | 61.10 | 61.30 | 60.45 | 61.00 | -0.49% | 1,018,052 |
| 2026-08-11 | 61.60 | 61.85 | 60.95 | 61.30 | -0.16% | 760,817 |
| 2026-08-10 | 61.20 | 61.40 | 60.40 | 61.40 | +0.33% | 1,093,616 |
| 2026-08-07 | 61.00 | 61.75 | 60.80 | 61.20 | -0.16% | 1,136,067 |
| 2026-08-06 | 61.75 | 62.00 | 60.90 | 61.30 | -0.73% | 1,052,804 |
| 2026-08-05 | 61.50 | 62.00 | 61.15 | 61.75 | -0.32% | 1,215,836 |
| 2026-08-04 | 62.45 | 63.20 | 61.50 | 61.95 | -0.32% | 1,210,033 |
| 2026-08-03 | 62.60 | 62.95 | 61.85 | 62.15 | -0.72% | 1,136,342 |
| 2026-07-31 | 62.60 | 62.60 | 61.60 | 62.60 | +0.08% | 2,353,884 |
| 2026-07-30 | 62.80 | 63.15 | 62.10 | 62.55 | -0.40% | 1,943,220 |
| 2026-07-29 | 62.85 | 63.20 | 61.90 | 62.80 | -0.08% | 2,065,126 |
| 2026-07-28 | 61.90 | 62.95 | 61.90 | 62.85 | +1.05% | 1,259,691 |
| 2026-07-27 | 62.55 | 62.75 | 61.75 | 62.20 | -0.56% | 1,368,321 |
| 2026-07-24 | 62.75 | 62.75 | 62.00 | 62.55 | +0.00% | 739,991 |
| 2026-07-23 | 62.30 | 62.55 | 62.00 | 62.55 | +0.81% | 1,024,767 |
| 2026-07-22 | 61.10 | 62.20 | 61.05 | 62.05 | +0.65% | 798,447 |
| 2026-07-21 | 62.30 | 62.30 | 61.35 | 61.65 | -1.04% | 803,085 |
| 2026-07-20 | 62.55 | 62.55 | 61.10 | 62.30 | +0.08% | 1,036,536 |
| 2026-07-17 | 61.25 | 62.45 | 60.70 | 62.25 | +1.63% | 2,195,290 |
| 2026-07-16 | 61.30 | 62.00 | 60.95 | 61.25 | -0.08% | 778,011 |
| 2026-07-15 | 60.70 | 61.95 | 60.70 | 61.30 | +0.49% | 1,071,699 |
| 2026-07-14 | 60.65 | 61.00 | 60.10 | 61.00 | +0.74% | 859,769 |
| 2026-07-13 | 60.90 | 61.00 | 60.00 | 60.55 | -0.08% | 643,289 |
| 2026-07-10 | 60.15 | 60.95 | 59.80 | 60.60 | +0.92% | 1,444,864 |
| 2026-07-09 | 59.85 | 60.40 | 58.95 | 60.05 | +0.84% | 869,535 |
| 2026-07-08 | 58.70 | 59.90 | 58.70 | 59.55 | +1.45% | 1,137,196 |
| 2026-07-07 | 60.15 | 60.15 | 58.15 | 58.70 | -0.93% | 1,704,965 |
| 2026-07-06 | 60.10 | 60.60 | 59.15 | 59.25 | -2.07% | 1,353,703 |
| 2026-07-03 | 58.05 | 60.70 | 58.05 | 60.50 | +2.98% | 1,450,221 |
| 2026-07-02 | 60.25 | 60.25 | 58.25 | 58.75 | -1.59% | 2,466,186 |
| 2026-06-30 | 60.25 | 60.50 | 59.40 | 59.70 | -0.91% | 2,138,117 |
| 2026-06-29 | 60.20 | 60.45 | 59.45 | 60.25 | +0.00% | 1,967,721 |
| 2026-06-26 | 60.45 | 61.00 | 59.10 | 60.25 | +0.50% | 3,059,364 |
| 2026-06-25 | 59.15 | 60.50 | 58.70 | 59.95 | +1.35% | 2,118,034 |
| 2026-06-24 | 58.15 | 59.30 | 58.15 | 59.15 | +1.55% | 1,454,130 |
| 2026-06-23 | 58.35 | 59.05 | 58.00 | 58.25 | +0.17% | 2,306,899 |
| 2026-06-22 | 58.85 | 58.85 | 56.90 | 58.15 | -0.60% | 2,692,029 |
| 2026-06-18 | 58.40 | 58.65 | 57.80 | 58.50 | +0.17% | 3,119,182 |
| 2026-06-17 | 59.20 | 59.65 | 58.10 | 58.40 | -1.35% | 2,152,505 |
| 2026-06-16 | 58.60 | 59.75 | 58.10 | 59.20 | +1.02% | 2,179,893 |
| 2026-06-15 | 57.85 | 58.90 | 57.80 | 58.60 | +1.65% | 2,389,136 |
| 2026-06-12 | 57.85 | 57.90 | 57.30 | 57.65 | +0.61% | 2,485,369 |
| 2026-06-11 | 56.90 | 57.90 | 56.90 | 57.30 | +0.61% | 1,737,766 |
| 2026-06-10 | 57.00 | 58.50 | 56.60 | 56.95 | -0.61% | 2,201,850 |
| 2026-06-09 | 57.65 | 57.85 | 57.10 | 57.30 | -0.61% | 3,270,510 |
| 2026-06-08 | 56.35 | 58.05 | 55.90 | 57.65 | +1.77% | 2,856,439 |
| 2026-06-05 | 55.95 | 56.85 | 55.25 | 56.65 | +0.62% | 7,786,338 |
| 2026-06-04 | 57.05 | 57.05 | 55.80 | 56.30 | -1.31% | 5,819,588 |
| 2026-06-03 | 57.85 | 58.80 | 56.80 | 57.05 | -1.38% | 5,088,384 |
| 2026-06-02 | 58.75 | 58.75 | 57.30 | 57.85 | -1.53% | 5,706,724 |
| 2026-06-01 | 59.40 | 59.40 | 57.70 | 58.75 | -1.01% | 5,853,885 |
| 2026-05-29 | 60.00 | 60.30 | 58.95 | 59.35 | -0.59% | 6,024,247 |
| 2026-05-28 | 60.30 | 60.30 | 59.00 | 59.70 | -1.32% | 6,453,744 |
| 2026-05-27 | 61.75 | 62.60 | 60.15 | 60.50 | -2.02% | 3,584,117 |
| 2026-05-26 | 63.35 | 63.35 | 61.45 | 61.75 | -4.56% | 3,853,813 |
| 2026-05-22 | 65.95 | 65.95 | 64.55 | 64.70 | -0.61% | 1,705,760 |
| 2026-05-21 | 65.70 | 66.40 | 65.10 | 65.10 | -0.91% | 1,180,111 |
| 2026-05-20 | 65.40 | 65.80 | 64.80 | 65.70 | +0.46% | 1,480,668 |
| 2026-05-19 | 64.90 | 65.75 | 64.10 | 65.40 | +0.77% | 1,034,796 |
| 2026-05-18 | 65.95 | 65.95 | 64.35 | 64.90 | -1.59% | 1,482,527 |
| 2026-05-15 | 66.15 | 66.25 | 65.50 | 65.95 | -0.60% | 812,586 |
| 2026-05-14 | 65.30 | 66.45 | 65.30 | 66.35 | +1.61% | 1,089,409 |
| 2026-05-13 | 65.75 | 65.80 | 65.05 | 65.30 | -0.68% | 1,427,633 |
| 2026-05-12 | 66.30 | 66.30 | 65.50 | 65.75 | -0.83% | 1,065,331 |
| 2026-05-11 | 66.00 | 66.35 | 65.30 | 66.30 | +0.84% | 1,218,728 |
| 2026-05-08 | 66.00 | 67.25 | 65.45 | 65.75 | -2.38% | 2,264,412 |
| 2026-05-07 | 67.15 | 67.90 | 66.75 | 67.35 | +0.30% | 1,787,470 |
| 2026-05-06 | 65.95 | 67.40 | 65.95 | 67.15 | +1.82% | 1,475,536 |
| 2026-05-05 | 65.60 | 66.00 | 64.90 | 65.95 | +0.23% | 806,457 |
| 2026-05-04 | 65.70 | 66.95 | 65.65 | 65.80 | +0.15% | 804,137 |
| 2026-04-30 | 66.20 | 66.95 | 64.90 | 65.70 | -0.76% | 2,960,500 |
| 2026-04-29 | 67.00 | 67.55 | 65.90 | 66.20 | -1.12% | 2,170,325 |
| 2026-04-28 | 67.00 | 67.80 | 66.75 | 66.95 | +0.15% | 1,229,634 |
| 2026-04-27 | 66.70 | 67.00 | 66.25 | 66.85 | +0.45% | 885,559 |
| 2026-04-24 | 65.65 | 66.60 | 65.65 | 66.55 | +0.68% | 1,715,433 |
| 2026-04-23 | 66.20 | 66.65 | 65.45 | 66.10 | -0.30% | 1,369,531 |
| 2026-04-22 | 65.95 | 66.30 | 65.10 | 66.30 | +0.23% | 1,215,878 |
| 2026-04-21 | 65.95 | 66.30 | 65.60 | 66.15 | +0.30% | 1,608,169 |
| 2026-04-20 | 65.20 | 66.00 | 64.85 | 65.95 | +2.09% | 1,212,416 |
| 2026-04-17 | 64.80 | 65.25 | 64.15 | 64.60 | -1.22% | 1,379,764 |
| 2026-04-16 | 64.90 | 65.50 | 64.80 | 65.40 | +0.77% | 1,385,443 |
| 2026-04-15 | 65.70 | 65.75 | 64.75 | 64.90 | -0.23% | 1,180,489 |
| 2026-04-14 | 65.75 | 66.45 | 64.85 | 65.05 | -0.69% | 1,330,076 |
| 2026-04-13 | 65.40 | 65.80 | 64.90 | 65.50 | -0.68% | 921,373 |
| 2026-04-10 | 65.05 | 65.95 | 64.85 | 65.95 | +1.38% | 1,075,149 |
| 2026-04-09 | 64.25 | 65.15 | 63.90 | 65.05 | +0.93% | 1,323,148 |
| 2026-04-08 | 66.55 | 66.55 | 63.65 | 64.45 | +0.39% | 2,438,724 |
| 2026-04-02 | 63.05 | 64.50 | 63.05 | 64.20 | +0.78% | 1,488,613 |
| 2026-04-01 | 63.00 | 63.85 | 63.00 | 63.70 | +1.84% | 1,891,488 |
| 2026-03-31 | 62.75 | 62.80 | 62.00 | 62.55 | -0.32% | 3,089,463 |
| 2026-03-30 | 60.60 | 62.85 | 60.50 | 62.75 | +2.12% | 3,002,164 |
| 2026-03-27 | 61.30 | 61.70 | 60.60 | 61.45 | +0.57% | 2,901,544 |
| 2026-03-26 | 63.20 | 63.20 | 60.80 | 61.10 | -3.93% | 4,890,438 |
| 2026-03-25 | 63.00 | 63.90 | 62.25 | 63.60 | +1.35% | 5,216,991 |
| 2026-03-24 | 62.60 | 63.80 | 62.20 | 62.75 | +1.37% | 2,094,530 |
| 2026-03-23 | 64.50 | 64.50 | 61.45 | 61.90 | -4.70% | 2,686,803 |
| 2026-03-20 | 66.15 | 66.15 | 64.75 | 64.95 | -1.37% | 2,890,813 |
| 2026-03-19 | 64.80 | 66.50 | 63.70 | 65.85 | +1.54% | 1,801,406 |
| 2026-03-18 | 65.35 | 65.35 | 63.95 | 64.85 | +1.17% | 1,102,766 |
| 2026-03-17 | 64.00 | 64.65 | 64.00 | 64.10 | +0.16% | 1,084,533 |
| 2026-03-16 | 64.80 | 64.90 | 63.75 | 64.00 | -0.39% | 858,261 |
| 2026-03-13 | 64.40 | 65.15 | 63.85 | 64.25 | -0.23% | 1,294,669 |
| 2026-03-12 | 65.85 | 66.15 | 63.80 | 64.40 | -2.20% | 1,332,634 |
| 2026-03-11 | 66.45 | 66.45 | 65.50 | 65.85 | -0.45% | 872,017 |
| 2026-03-10 | 65.00 | 66.15 | 65.00 | 66.15 | +2.56% | 1,530,549 |
| 2026-03-09 | 64.00 | 64.90 | 63.55 | 64.50 | -1.60% | 1,787,339 |
| 2026-03-06 | 66.15 | 66.20 | 64.75 | 65.55 | -0.46% | 1,490,437 |
| 2026-03-05 | 64.95 | 66.65 | 64.90 | 65.85 | +1.78% | 1,469,985 |
| 2026-03-04 | 66.10 | 66.35 | 64.15 | 64.70 | -2.12% | 1,862,508 |
| 2026-03-03 | 65.75 | 66.45 | 65.75 | 66.10 | +0.53% | 1,112,105 |
| 2026-03-02 | 66.00 | 66.75 | 65.40 | 65.75 | -1.05% | 1,776,783 |
| 2026-02-27 | 67.00 | 67.00 | 65.55 | 66.45 | -0.82% | 3,183,204 |
| 2026-02-26 | 65.00 | 67.80 | 64.90 | 67.00 | +4.52% | 3,797,808 |
| 2026-02-25 | 65.85 | 65.85 | 63.75 | 64.10 | -2.66% | 1,258,951 |
| 2026-02-24 | 63.95 | 65.85 | 63.95 | 65.85 | +1.93% | 3,266,000 |
| 2026-02-23 | 64.75 | 65.10 | 63.80 | 64.60 | +0.62% | 1,210,688 |
| 2026-02-20 | 64.80 | 65.25 | 63.80 | 64.20 | -1.23% | 1,221,939 |
| 2026-02-16 | 64.05 | 65.00 | 64.05 | 65.00 | +0.93% | 357,591 |
| 2026-02-13 | 64.75 | 64.80 | 64.00 | 64.40 | -0.16% | 1,096,610 |
| 2026-02-12 | 64.35 | 64.90 | 64.20 | 64.50 | +0.23% | 1,300,114 |
| 2026-02-11 | 63.50 | 64.70 | 63.50 | 64.35 | +0.63% | 1,165,384 |
| 2026-02-10 | 64.10 | 64.70 | 63.70 | 63.95 | -0.70% | 2,301,271 |
| 2026-02-09 | 63.90 | 65.45 | 63.45 | 64.40 | -0.85% | 3,129,632 |
| 2026-02-06 | 64.90 | 65.30 | 62.75 | 64.95 | +0.00% | 4,519,369 |
| 2026-02-05 | 64.35 | 65.00 | 63.90 | 64.95 | +0.93% | 2,679,589 |
| 2026-02-04 | 64.35 | 64.60 | 63.85 | 64.35 | -0.54% | 2,549,562 |
| 2026-02-03 | 63.65 | 65.15 | 63.05 | 64.70 | +1.49% | 3,994,885 |
| 2026-02-02 | 63.55 | 64.15 | 62.65 | 63.75 | -0.78% | 3,633,871 |
| 2026-01-30 | 64.90 | 64.90 | 63.80 | 64.25 | -0.77% | 5,935,793 |
| 2026-01-29 | 63.50 | 65.00 | 63.40 | 64.75 | +1.01% | 2,770,090 |
| 2026-01-28 | 63.70 | 64.40 | 63.20 | 64.10 | +0.63% | 3,759,437 |
| 2026-01-27 | 63.30 | 63.95 | 63.25 | 63.70 | +0.87% | 2,315,347 |
| 2026-01-26 | 63.45 | 64.10 | 62.85 | 63.15 | -0.47% | 3,458,695 |
| 2026-01-23 | 63.50 | 63.65 | 62.80 | 63.45 | +0.32% | 4,698,594 |
| 2026-01-22 | 62.20 | 63.50 | 61.75 | 63.25 | +1.69% | 3,687,165 |
| 2026-01-21 | 60.35 | 62.45 | 60.35 | 62.20 | +3.24% | 4,162,624 |
| 2026-01-20 | 59.60 | 60.40 | 59.35 | 60.25 | +1.43% | 2,005,190 |
| 2026-01-19 | 59.90 | 60.15 | 59.20 | 59.40 | -0.83% | 1,304,401 |
| 2026-01-16 | 59.80 | 60.50 | 59.30 | 59.90 | +1.27% | 1,402,113 |
| 2026-01-15 | 59.00 | 59.65 | 58.65 | 59.15 | +0.34% | 1,123,685 |
| 2026-01-14 | 60.50 | 60.50 | 57.95 | 58.95 | -1.83% | 2,497,980 |
| 2026-01-13 | 59.50 | 62.70 | 59.50 | 60.05 | -0.91% | 4,467,696 |
| 2026-01-12 | 60.85 | 61.60 | 60.10 | 60.60 | -0.33% | 8,019,152 |
| 2026-01-09 | 59.55 | 61.00 | 58.95 | 60.80 | +2.10% | 6,216,161 |
| 2026-01-08 | 58.95 | 59.95 | 58.90 | 59.55 | +1.36% | 5,077,922 |
| 2026-01-07 | 58.10 | 58.80 | 57.50 | 58.75 | +0.77% | 3,926,100 |
| 2026-01-06 | 58.80 | 59.10 | 58.30 | 58.30 | -0.17% | 3,776,258 |
| 2026-01-05 | 57.40 | 59.20 | 57.40 | 58.40 | +2.28% | 2,463,118 |
| 2026-01-02 | 57.60 | 57.60 | 56.65 | 57.10 | -0.87% | 1,398,106 |
| 2025-12-31 | 58.50 | 59.20 | 56.75 | 57.60 | -1.54% | 3,236,383 |
| 2025-12-30 | 58.00 | 58.95 | 57.80 | 58.50 | +0.17% | 5,090,791 |
| 2025-12-29 | 58.55 | 58.85 | 57.15 | 58.40 | -0.26% | 6,185,035 |
| 2025-12-24 | 57.40 | 58.65 | 57.40 | 58.55 | +1.83% | 5,248,318 |
| 2025-12-23 | 57.35 | 57.70 | 56.90 | 57.50 | +0.52% | 3,441,047 |
| 2025-12-22 | 56.70 | 57.40 | 56.45 | 57.20 | +0.88% | 5,829,125 |
| 2025-12-19 | 55.40 | 57.05 | 55.30 | 56.70 | +1.61% | 5,094,468 |
| 2025-12-18 | 54.60 | 56.00 | 54.35 | 55.80 | +1.45% | 4,085,304 |
| 2025-12-17 | 53.40 | 55.15 | 53.20 | 55.00 | +3.00% | 3,966,843 |
| 2025-12-16 | 55.40 | 56.50 | 53.30 | 53.40 | -4.39% | 2,497,047 |
| 2025-12-15 | 54.80 | 55.90 | 54.25 | 55.85 | +1.18% | 4,334,566 |
| 2025-12-12 | 52.80 | 55.20 | 52.80 | 55.20 | +4.55% | 4,964,047 |
| 2025-12-11 | 52.45 | 52.95 | 52.05 | 52.80 | +1.44% | 2,727,375 |
| 2025-12-10 | 51.80 | 52.05 | 51.40 | 52.05 | +0.29% | 2,491,201 |
| 2025-12-09 | 52.55 | 52.55 | 51.65 | 51.90 | -1.24% | 3,321,303 |
| 2025-12-08 | 53.95 | 54.05 | 52.30 | 52.55 | -2.78% | 3,303,966 |
| 2025-12-05 | 54.95 | 54.95 | 53.90 | 54.05 | -1.64% | 1,603,859 |
| 2025-12-04 | 55.00 | 55.00 | 54.55 | 54.95 | +0.27% | 1,182,697 |
| 2025-12-03 | 55.10 | 55.25 | 54.50 | 54.80 | -0.54% | 1,153,773 |
| 2025-12-02 | 55.10 | 55.25 | 54.85 | 55.10 | +0.00% | 1,450,667 |
| 2025-12-01 | 53.90 | 55.10 | 53.90 | 55.10 | +2.23% | 1,893,185 |
| 2025-11-28 | 53.70 | 54.00 | 53.35 | 53.90 | +0.84% | 1,937,350 |
| 2025-11-27 | 53.65 | 53.75 | 53.20 | 53.45 | +0.09% | 2,060,898 |
| 2025-11-26 | 53.50 | 54.00 | 53.30 | 53.40 | -0.56% | 937,106 |
| 2025-11-25 | 54.30 | 54.70 | 53.70 | 53.70 | -1.01% | 1,812,223 |
| 2025-11-24 | 54.00 | 54.85 | 53.60 | 54.25 | +0.56% | 8,491,586 |
| 2025-11-21 | 53.90 | 54.20 | 53.55 | 53.95 | +0.09% | 2,998,969 |
| 2025-11-20 | 54.40 | 54.65 | 53.70 | 53.90 | -1.10% | 1,207,324 |
| 2025-11-19 | 53.90 | 54.80 | 53.85 | 54.50 | +1.02% | 2,180,655 |
| 2025-11-18 | 54.45 | 54.60 | 53.85 | 53.95 | -0.74% | 1,458,492 |
| 2025-11-17 | 54.25 | 54.55 | 54.00 | 54.35 | +0.18% | 1,632,971 |
| 2025-11-14 | 54.00 | 54.65 | 54.00 | 54.25 | -0.46% | 1,861,847 |
| 2025-11-13 | 54.00 | 54.50 | 53.85 | 54.50 | +0.93% | 2,280,352 |
| 2025-11-12 | 53.80 | 54.20 | 53.60 | 54.00 | +0.47% | 3,461,418 |
| 2025-11-11 | 53.10 | 53.85 | 53.10 | 53.75 | +0.84% | 2,825,142 |
| 2025-11-10 | 52.95 | 53.40 | 52.90 | 53.30 | +0.66% | 2,135,794 |
| 2025-11-07 | 52.00 | 52.95 | 52.00 | 52.95 | +1.53% | 2,555,416 |
| 2025-11-06 | 51.35 | 52.40 | 51.25 | 52.15 | +1.56% | 2,452,601 |
| 2025-11-05 | 50.95 | 51.35 | 50.75 | 51.35 | +0.69% | 1,018,768 |
| 2025-11-04 | 50.80 | 51.25 | 50.65 | 51.00 | +0.39% | 1,273,256 |
| 2025-11-03 | 50.55 | 50.80 | 50.20 | 50.80 | +0.49% | 1,937,289 |
| 2025-10-31 | 51.00 | 51.05 | 50.50 | 50.55 | -0.88% | 1,909,898 |
| 2025-10-30 | 51.80 | 51.80 | 50.50 | 51.00 | -0.87% | 2,978,946 |
| 2025-10-28 | 51.55 | 51.80 | 51.25 | 51.45 | +0.19% | 1,812,728 |
| 2025-10-27 | 51.90 | 52.10 | 51.15 | 51.35 | -1.06% | 1,263,585 |
| 2025-10-24 | 51.50 | 52.00 | 51.15 | 51.90 | +1.37% | 2,700,378 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+6.80%). Worst month: Mar (-7.88%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is CK Infrastructure Holdings Ltd's (1038.HK) latest close?
70.65 on 2026-10-30, from the Closelook data lake's daily price record.
What is 1038.HK's 52-week high and low?
70.70 high and 50.20 low over the trailing 52 weeks, as of 2026-10-30.
What is CK Infrastructure Holdings Ltd's strongest and weakest month historically?
Historically, 1038.HK's strongest calendar month has been Apr (average +6.80%) and its weakest Mar (average -7.88%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 1038.HK?
Uptrend stack intact: Trades +6.9% vs the 50-day and +12.6% vs the 200-day average, 0.1% below the 52-week high and +45.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 1038.HK above its 50-day and 200-day moving averages?
CK Infrastructure Holdings Ltd trades 6.9% above its 50-day and 12.6% above its 200-day moving average (4.9% above its 20-day). As of 2026-10-30.