Comparing Back to the side-by-side chart ↗
Ck Infra Holdings Ltd (CKI.L) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 47 out of 100 (momentum 74 · quality 43 · valuation 69), as of 2026-11-03.
- Signal: Uptrend stack intact — Trades +4% vs the 50-day and +9.7% vs the 200-day average, 3.1% below the 52-week high and +36.6% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Ck Infra Holdings Ltd trades 4.0% above its 50-day and 9.7% above its 200-day moving average. (as of 2026-11-02)
CK Infrastructure Holdings invests in and operates infrastructure assets across Hong Kong, mainland China, Britain, continental Europe, Australia, New Zealand, Canada and the United States. It holds interests in energy networks, transport links, water and waste facilities, and household infrastructure, alongside smaller businesses in asphalt and cement.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CKI.L overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 636.00 | 666.00 | 636.00 | 651.00 | +0.00% | 143 |
| 2026-10-30 | 666.00 | 666.00 | 651.00 | 651.00 | +0.00% | 2 |
| 2026-10-29 | 636.00 | 666.00 | 636.00 | 651.00 | +0.00% | 92 |
| 2026-10-28 | 636.00 | 666.00 | 636.00 | 651.00 | -0.31% | 735 |
| 2026-10-27 | 636.00 | 666.00 | 636.00 | 653.00 | -1.66% | 2,771 |
| 2026-10-26 | 636.00 | 666.00 | 636.00 | 664.00 | +2.00% | 499 |
| 2026-10-23 | 636.00 | 671.57 | 636.00 | 651.00 | +0.15% | 10,797 |
| 2026-10-22 | 662.00 | 664.00 | 636.00 | 650.00 | +2.20% | 775 |
| 2026-10-21 | 636.00 | 662.00 | 636.00 | 636.00 | -2.15% | 48 |
| 2026-10-20 | 636.00 | 664.00 | 636.00 | 650.00 | -0.61% | 112 |
| 2026-10-19 | 632.00 | 666.00 | 632.00 | 654.00 | +1.08% | 1,725 |
| 2026-10-16 | 634.00 | 662.00 | 632.00 | 647.00 | -1.07% | 600 |
| 2026-10-15 | 626.00 | 656.00 | 626.00 | 654.00 | +0.00% | 1,343 |
| 2026-10-14 | 628.00 | 654.00 | 628.00 | 654.00 | +2.51% | 343 |
| 2026-10-13 | 640.00 | 650.00 | 630.00 | 638.00 | +2.08% | 7,017 |
| 2026-10-12 | 630.00 | 640.00 | 610.00 | 625.00 | +0.00% | 620 |
| 2026-10-09 | 630.00 | 640.00 | 610.00 | 625.00 | -0.79% | 748 |
| 2026-10-08 | 610.00 | 630.00 | 610.00 | 630.00 | +1.61% | 132 |
| 2026-10-07 | 610.00 | 630.00 | 610.00 | 620.00 | +0.00% | 21 |
| 2026-10-06 | 610.00 | 630.00 | 610.00 | 620.00 | -1.59% | 188 |
| 2026-10-05 | 610.00 | 630.00 | 610.00 | 630.00 | +2.94% | 1,858 |
| 2026-10-02 | 612.00 | 630.00 | 610.00 | 612.00 | -1.29% | 146 |
| 2026-10-01 | 610.00 | 630.00 | 610.00 | 620.00 | +0.00% | 3,293 |
| 2026-09-30 | 630.00 | 630.00 | 610.00 | 620.00 | +0.00% | 59 |
| 2026-09-29 | 612.00 | 630.00 | 610.00 | 620.00 | +0.00% | 34 |
| 2026-09-28 | 630.00 | 640.00 | 610.00 | 620.00 | -1.59% | 6,490 |
| 2026-09-25 | 630.00 | 630.00 | 600.00 | 630.00 | +0.00% | 370 |
| 2026-09-24 | 626.00 | 630.00 | 600.00 | 630.00 | +0.64% | 925 |
| 2026-09-23 | 624.00 | 626.00 | 604.00 | 626.00 | +1.46% | 3,348 |
| 2026-09-22 | 610.00 | 624.00 | 610.00 | 617.00 | +0.82% | 186 |
| 2026-09-21 | 600.00 | 624.00 | 600.00 | 612.00 | -0.49% | 861 |
| 2026-09-18 | 624.00 | 624.00 | 615.00 | 615.00 | +1.49% | 69 |
| 2026-09-17 | 622.00 | 624.00 | 604.00 | 606.00 | +0.33% | 469 |
| 2026-09-16 | 622.00 | 624.00 | 602.00 | 604.00 | -2.27% | 1,546 |
| 2026-09-15 | 622.00 | 624.00 | 602.00 | 618.00 | +0.82% | 400 |
| 2026-09-14 | 602.00 | 624.00 | 602.00 | 613.00 | -1.13% | 1,333 |
| 2026-09-11 | 624.00 | 624.00 | 602.00 | 620.00 | +1.14% | 39 |
| 2026-09-10 | 620.00 | 624.00 | 613.00 | 613.00 | +0.49% | 956 |
| 2026-09-09 | 610.00 | 620.00 | 602.00 | 610.00 | +0.00% | 696 |
| 2026-09-08 | 618.00 | 620.00 | 590.00 | 610.00 | -1.61% | 3,450 |
| 2026-09-07 | 590.00 | 620.00 | 590.00 | 620.00 | +1.64% | 471 |
| 2026-09-04 | 620.00 | 620.00 | 600.00 | 610.00 | +1.33% | 16 |
| 2026-09-03 | 620.00 | 620.00 | 600.00 | 602.00 | -1.31% | 1,011 |
| 2026-09-02 | 620.00 | 620.00 | 600.00 | 610.00 | -0.33% | 309 |
| 2026-09-01 | 618.00 | 620.00 | 600.00 | 612.00 | +0.33% | 809 |
| 2026-08-28 | 600.00 | 620.00 | 600.00 | 610.00 | -1.61% | 87 |
| 2026-08-27 | 618.00 | 620.00 | 590.00 | 620.00 | +2.48% | 196 |
| 2026-08-26 | 620.00 | 620.00 | 605.00 | 605.00 | -2.42% | 265 |
| 2026-08-25 | 606.00 | 620.00 | 606.00 | 620.00 | +2.48% | 136 |
| 2026-08-24 | 620.00 | 620.00 | 590.00 | 605.00 | -2.42% | 46 |
| 2026-08-21 | 620.00 | 620.00 | 590.00 | 620.00 | +4.03% | 70 |
| 2026-08-20 | 618.00 | 618.00 | 590.00 | 596.00 | -2.93% | 21 |
| 2026-08-19 | 612.00 | 620.00 | 590.00 | 614.00 | +0.66% | 4,523 |
| 2026-08-18 | 608.00 | 610.00 | 602.00 | 610.00 | +0.83% | 686 |
| 2026-08-17 | 590.00 | 620.00 | 590.00 | 605.00 | +0.17% | 521 |
| 2026-08-14 | 596.00 | 610.00 | 590.00 | 604.00 | +2.37% | 1,914 |
| 2026-08-13 | 584.00 | 596.00 | 566.00 | 590.00 | +2.97% | 2,681 |
| 2026-08-12 | 576.00 | 585.99 | 566.00 | 573.00 | -1.38% | 5,586 |
| 2026-08-11 | 576.00 | 586.00 | 576.00 | 581.00 | -0.51% | 157 |
| 2026-08-10 | 584.00 | 586.00 | 576.00 | 584.00 | +0.00% | 6,134 |
| 2026-08-07 | 598.00 | 600.00 | 576.00 | 584.00 | +1.39% | 525 |
| 2026-08-06 | 580.00 | 599.52 | 576.00 | 576.00 | -2.37% | 900 |
| 2026-08-05 | 576.00 | 590.00 | 576.00 | 590.00 | -1.01% | 35 |
| 2026-08-04 | 576.00 | 596.00 | 576.00 | 596.00 | +2.76% | 21 |
| 2026-08-03 | 590.00 | 600.00 | 576.00 | 580.00 | -2.52% | 1,980 |
| 2026-07-31 | 595.00 | 595.00 | 595.00 | 595.00 | +0.00% | 326 |
| 2026-07-30 | 590.00 | 600.00 | 590.00 | 595.00 | +0.85% | 330 |
| 2026-07-29 | 592.00 | 600.00 | 590.00 | 590.00 | -0.34% | 741 |
| 2026-07-28 | 600.00 | 620.00 | 590.00 | 592.00 | +0.34% | 40 |
| 2026-07-27 | 600.00 | 616.00 | 590.00 | 590.00 | -0.84% | 63 |
| 2026-07-24 | 600.00 | 616.00 | 590.00 | 595.00 | -1.33% | 298 |
| 2026-07-23 | 608.00 | 610.00 | 592.89 | 603.00 | +2.20% | 2,743 |
| 2026-07-22 | 600.00 | 600.00 | 590.00 | 590.00 | +1.03% | 183 |
| 2026-07-21 | 570.00 | 600.00 | 570.00 | 584.00 | -2.34% | 2,878 |
| 2026-07-20 | 600.00 | 600.00 | 586.00 | 598.00 | +1.70% | 243 |
| 2026-07-17 | 580.00 | 598.00 | 580.00 | 588.00 | +1.38% | 1,225 |
| 2026-07-16 | 592.00 | 592.00 | 580.00 | 580.00 | +0.69% | 230 |
| 2026-07-15 | 592.00 | 592.00 | 562.00 | 576.00 | +0.70% | 232 |
| 2026-07-14 | 564.00 | 592.00 | 564.00 | 572.00 | +1.06% | 55 |
| 2026-07-13 | 566.00 | 592.00 | 562.00 | 566.00 | -1.39% | 27 |
| 2026-07-10 | 582.00 | 596.00 | 574.00 | 574.00 | +1.77% | 4,584 |
| 2026-07-09 | 578.00 | 580.00 | 564.00 | 564.00 | -0.53% | 2,175 |
| 2026-07-08 | 552.00 | 582.00 | 552.00 | 567.00 | +0.18% | 1 |
| 2026-07-07 | 562.00 | 580.00 | 558.00 | 566.00 | -1.39% | 3,076 |
| 2026-07-06 | 580.00 | 588.00 | 574.00 | 574.00 | -0.86% | 2,452 |
| 2026-07-03 | 570.00 | 579.00 | 570.00 | 579.00 | +0.87% | 4 |
| 2026-07-02 | 570.00 | 574.00 | 558.00 | 574.00 | -2.38% | 2,753 |
| 2026-07-01 | 570.00 | 598.00 | 570.00 | 588.00 | +2.80% | 397 |
| 2026-06-30 | 578.00 | 584.00 | 570.00 | 572.00 | -2.05% | 854 |
| 2026-06-29 | 564.00 | 600.00 | 552.00 | 584.00 | +0.69% | 1,389 |
| 2026-06-26 | 580.00 | 580.00 | 580.00 | 580.00 | +0.00% | 12 |
| 2026-06-25 | 574.00 | 580.00 | 574.00 | 580.00 | +3.39% | 4,104 |
| 2026-06-24 | 574.00 | 574.00 | 552.00 | 561.00 | +1.63% | 14,505 |
| 2026-06-23 | 550.00 | 572.00 | 550.00 | 552.00 | -2.30% | 630 |
| 2026-06-22 | 566.00 | 578.00 | 550.00 | 565.00 | +0.18% | 86 |
| 2026-06-19 | 578.00 | 578.00 | 550.00 | 564.00 | +0.00% | 2,639 |
| 2026-06-18 | 560.00 | 578.00 | 560.00 | 564.00 | +0.00% | 194 |
| 2026-06-17 | 564.00 | 578.00 | 554.00 | 564.00 | -1.05% | 3,163 |
| 2026-06-16 | 562.00 | 578.00 | 550.00 | 570.00 | +1.42% | 6,440 |
| 2026-06-15 | 564.00 | 568.00 | 560.00 | 562.00 | +1.44% | 5,142 |
| 2026-06-12 | 558.00 | 558.00 | 546.00 | 554.00 | +2.59% | 2,872 |
| 2026-06-11 | 540.00 | 566.00 | 538.00 | 540.00 | -1.46% | 1,553 |
| 2026-06-10 | 552.00 | 566.00 | 540.00 | 548.00 | -0.36% | 1,508 |
| 2026-06-09 | 530.00 | 568.00 | 530.00 | 550.00 | -1.79% | 9,284 |
| 2026-06-08 | 524.00 | 560.00 | 524.00 | 560.00 | +5.07% | 30,894 |
| 2026-06-05 | 538.00 | 538.00 | 526.00 | 533.00 | +0.57% | 665 |
| 2026-06-04 | 542.00 | 560.00 | 530.00 | 530.00 | -3.28% | 1,702 |
| 2026-06-03 | 546.00 | 560.00 | 540.00 | 548.00 | -2.49% | 6,233 |
| 2026-06-02 | 550.00 | 574.00 | 542.00 | 562.00 | -0.35% | 8,800 |
| 2026-06-01 | 558.00 | 580.00 | 552.00 | 564.00 | -0.70% | 1,523 |
| 2026-05-29 | 584.00 | 586.00 | 560.00 | 568.00 | -1.22% | 488 |
| 2026-05-28 | 568.00 | 586.00 | 562.60 | 575.00 | -1.54% | 2,237 |
| 2026-05-27 | 580.00 | 596.00 | 568.00 | 584.00 | -1.68% | 2,134 |
| 2026-05-26 | 618.00 | 618.00 | 580.00 | 594.00 | -4.50% | 11,049 |
| 2026-05-22 | 638.00 | 638.00 | 608.00 | 622.00 | -0.16% | 284 |
| 2026-05-21 | 638.00 | 638.00 | 610.00 | 623.00 | -2.35% | 28 |
| 2026-05-20 | 630.00 | 638.00 | 627.64 | 638.00 | +4.93% | 609 |
| 2026-05-19 | 608.00 | 630.00 | 608.00 | 608.00 | -1.78% | 341 |
| 2026-05-18 | 628.00 | 630.00 | 608.00 | 619.00 | +0.16% | 3,249 |
| 2026-05-15 | 608.00 | 630.00 | 608.00 | 618.00 | -0.16% | 3,340 |
| 2026-05-14 | 628.00 | 630.00 | 608.00 | 619.00 | +0.00% | 767 |
| 2026-05-13 | 626.00 | 630.00 | 608.00 | 619.00 | +1.48% | 39 |
| 2026-05-12 | 612.00 | 629.64 | 610.00 | 610.00 | +0.00% | 6,214 |
| 2026-05-11 | 630.00 | 630.00 | 610.00 | 610.00 | -1.77% | 1,967 |
| 2026-05-08 | 620.00 | 630.00 | 612.00 | 621.00 | -1.43% | 3,268 |
| 2026-05-07 | 630.00 | 630.00 | 620.00 | 630.00 | +1.61% | 46 |
| 2026-05-06 | 620.00 | 630.00 | 612.00 | 620.00 | +1.64% | 2,166 |
| 2026-05-05 | 602.00 | 630.00 | 602.00 | 610.00 | -1.45% | 4,578 |
| 2026-05-01 | 610.00 | 632.00 | 602.00 | 619.00 | -0.32% | 5,288 |
| 2026-04-30 | 612.00 | 632.00 | 610.00 | 621.00 | +0.16% | 59 |
| 2026-04-29 | 620.00 | 632.00 | 620.00 | 620.00 | +0.00% | 176 |
| 2026-04-28 | 628.00 | 632.00 | 610.00 | 620.00 | +0.32% | 2,500 |
| 2026-04-27 | 628.00 | 632.00 | 609.51 | 618.00 | -0.16% | 2,443 |
| 2026-04-24 | 624.00 | 626.00 | 610.00 | 619.00 | -0.80% | 2,902 |
| 2026-04-23 | 624.00 | 624.00 | 602.00 | 624.00 | +1.63% | 280 |
| 2026-04-22 | 624.00 | 624.00 | 614.00 | 614.00 | +0.33% | 17 |
| 2026-04-21 | 612.00 | 626.00 | 602.00 | 612.00 | -1.77% | 61 |
| 2026-04-20 | 626.00 | 628.00 | 602.00 | 623.00 | +1.80% | 892 |
| 2026-04-17 | 604.00 | 622.00 | 602.00 | 612.00 | -0.16% | 2,229 |
| 2026-04-16 | 604.00 | 622.00 | 602.00 | 613.00 | -0.81% | 2,630 |
| 2026-04-15 | 620.00 | 622.00 | 604.00 | 618.00 | -0.32% | 243 |
| 2026-04-14 | 622.00 | 622.00 | 602.00 | 620.00 | +1.31% | 2,441 |
| 2026-04-13 | 622.00 | 622.00 | 604.00 | 612.00 | +0.00% | 1,609 |
| 2026-04-10 | 620.00 | 627.71 | 602.00 | 612.00 | -1.45% | 13,722 |
| 2026-04-09 | 628.00 | 628.00 | 604.00 | 621.00 | -0.48% | 1,527 |
| 2026-04-08 | 618.00 | 628.00 | 592.00 | 624.00 | +0.65% | 27,308 |
| 2026-04-07 | 618.00 | 620.00 | 597.23 | 620.00 | +0.98% | 698 |
| 2026-04-02 | 618.00 | 618.00 | 594.02 | 614.00 | +0.00% | 238 |
| 2026-04-01 | 606.00 | 618.00 | 596.00 | 614.00 | +1.99% | 5,453 |
| 2026-03-31 | 588.00 | 606.00 | 588.00 | 602.00 | +1.69% | 56 |
| 2026-03-30 | 598.00 | 600.00 | 586.00 | 592.00 | +0.68% | 1,723 |
| 2026-03-27 | 598.00 | 598.00 | 588.00 | 588.00 | -0.84% | 698 |
| 2026-03-26 | 596.00 | 622.00 | 582.00 | 593.00 | -2.79% | 6,276 |
| 2026-03-25 | 624.00 | 624.00 | 594.00 | 610.00 | +0.99% | 581 |
| 2026-03-24 | 600.00 | 614.00 | 594.00 | 604.00 | -1.31% | 1,256 |
| 2026-03-23 | 602.00 | 630.00 | 586.00 | 612.00 | -0.49% | 19,886 |
| 2026-03-20 | 610.00 | 640.00 | 610.00 | 615.00 | +0.00% | 1,347 |
| 2026-03-19 | 630.00 | 630.00 | 610.00 | 615.00 | -0.81% | 5,381 |
| 2026-03-18 | 610.00 | 630.00 | 600.00 | 620.00 | +1.97% | 493 |
| 2026-03-17 | 602.00 | 629.55 | 602.00 | 608.00 | -0.98% | 1,353 |
| 2026-03-16 | 596.00 | 630.00 | 596.00 | 614.00 | +2.33% | 2,180 |
| 2026-03-13 | 618.00 | 618.00 | 596.00 | 600.00 | -0.66% | 197 |
| 2026-03-12 | 598.00 | 604.00 | 598.00 | 604.00 | +1.00% | 899 |
| 2026-03-11 | 610.00 | 610.00 | 596.00 | 598.00 | +0.34% | 788 |
| 2026-03-10 | 610.00 | 610.00 | 582.00 | 596.00 | +0.00% | 27 |
| 2026-03-09 | 580.00 | 610.00 | 580.00 | 596.00 | -1.65% | 513 |
| 2026-03-06 | 620.00 | 620.00 | 592.00 | 606.00 | +0.00% | 902 |
| 2026-03-05 | 612.00 | 612.00 | 606.00 | 606.00 | -0.98% | 500 |
| 2026-03-04 | 620.00 | 620.00 | 590.00 | 612.00 | +2.00% | 157 |
| 2026-03-03 | 612.00 | 618.00 | 590.02 | 600.00 | -0.33% | 433 |
| 2026-03-02 | 592.00 | 612.00 | 590.00 | 602.00 | +0.00% | 4,146 |
| 2026-02-27 | 592.00 | 612.00 | 592.00 | 602.00 | -1.15% | 2,481 |
| 2026-02-26 | 600.00 | 618.00 | 592.00 | 609.00 | +2.87% | 3,914 |
| 2026-02-25 | 584.00 | 614.00 | 584.00 | 592.00 | -0.84% | 1,759 |
| 2026-02-24 | 594.00 | 614.00 | 590.00 | 597.00 | +0.17% | 217 |
| 2026-02-23 | 602.00 | 614.00 | 592.00 | 596.00 | -1.00% | 108 |
| 2026-02-20 | 596.00 | 606.00 | 584.00 | 602.00 | +0.33% | 325 |
| 2026-02-19 | 600.00 | 602.00 | 600.00 | 600.00 | +2.74% | 4,330 |
| 2026-02-18 | 600.00 | 600.00 | 584.00 | 584.00 | -1.35% | 6,168 |
| 2026-02-17 | 600.00 | 600.00 | 592.00 | 592.00 | +0.00% | 350 |
| 2026-02-16 | 614.00 | 614.00 | 592.00 | 592.00 | +0.00% | 479 |
| 2026-02-13 | 608.00 | 612.00 | 586.00 | 592.00 | +1.37% | 810 |
| 2026-02-12 | 586.00 | 608.50 | 584.00 | 584.00 | -0.68% | 1,478 |
| 2026-02-11 | 588.00 | 614.00 | 586.00 | 588.00 | -2.49% | 393 |
| 2026-02-10 | 592.00 | 614.00 | 590.00 | 603.00 | +1.69% | 1,935 |
| 2026-02-09 | 588.00 | 600.00 | 588.00 | 593.00 | +0.17% | 591 |
| 2026-02-06 | 600.00 | 603.50 | 574.00 | 592.00 | -1.33% | 270 |
| 2026-02-05 | 586.00 | 600.00 | 582.00 | 600.00 | +1.52% | 3,354 |
| 2026-02-04 | 588.00 | 600.00 | 588.00 | 591.00 | +1.55% | 2,608 |
| 2026-02-03 | 588.00 | 600.00 | 572.00 | 582.00 | -1.36% | 4,078 |
| 2026-02-02 | 598.00 | 600.00 | 582.00 | 590.00 | +0.85% | 3,534 |
| 2026-01-30 | 570.00 | 600.00 | 570.00 | 585.00 | -0.17% | 6,835 |
| 2026-01-29 | 586.00 | 600.00 | 572.00 | 586.00 | +0.17% | 3,374 |
| 2026-01-28 | 572.00 | 598.00 | 570.00 | 585.00 | -0.17% | 6,114 |
| 2026-01-27 | 580.00 | 600.00 | 572.00 | 586.00 | -0.51% | 1,898 |
| 2026-01-26 | 600.00 | 600.00 | 582.00 | 589.00 | -0.34% | 3,344 |
| 2026-01-23 | 580.00 | 600.00 | 580.00 | 591.00 | +0.68% | 75 |
| 2026-01-22 | 582.00 | 596.00 | 577.84 | 587.00 | +0.51% | 10,147 |
| 2026-01-21 | 560.00 | 586.70 | 560.00 | 584.00 | +1.74% | 2,080 |
| 2026-01-20 | 562.00 | 586.00 | 562.00 | 574.00 | +0.00% | 2,003 |
| 2026-01-19 | 562.00 | 586.00 | 560.00 | 574.00 | -0.35% | 1,660 |
| 2026-01-16 | 558.00 | 586.00 | 558.00 | 576.00 | +1.05% | 473 |
| 2026-01-15 | 558.00 | 586.60 | 558.00 | 570.00 | -0.52% | 251 |
| 2026-01-14 | 558.00 | 588.00 | 558.00 | 573.00 | +0.00% | 2,983 |
| 2026-01-13 | 588.00 | 588.00 | 560.00 | 573.00 | +0.53% | 106 |
| 2026-01-12 | 586.00 | 588.00 | 560.00 | 570.00 | -1.04% | 6,065 |
| 2026-01-09 | 542.00 | 584.00 | 542.00 | 576.00 | +4.16% | 17,252 |
| 2026-01-08 | 556.00 | 564.00 | 542.00 | 553.00 | +0.18% | 1,282 |
| 2026-01-07 | 556.00 | 556.00 | 546.00 | 552.00 | +0.73% | 8,835 |
| 2026-01-06 | 548.00 | 556.00 | 548.00 | 548.00 | +0.00% | 220 |
| 2026-01-05 | 544.00 | 556.00 | 544.00 | 548.00 | +0.37% | 865 |
| 2026-01-02 | 556.00 | 556.00 | 532.00 | 546.00 | -1.44% | 1,105 |
| 2025-12-31 | 554.00 | 556.00 | 554.00 | 554.00 | +1.65% | 83 |
| 2025-12-30 | 534.00 | 556.00 | 534.00 | 545.00 | -0.18% | 1 |
| 2025-12-29 | 532.00 | 556.00 | 532.00 | 546.00 | -0.36% | 1,086 |
| 2025-12-24 | 548.00 | 555.98 | 536.30 | 548.00 | -0.72% | 1,481 |
| 2025-12-23 | 544.00 | 552.00 | 517.68 | 552.00 | +1.85% | 1,761 |
| 2025-12-22 | 514.00 | 542.00 | 514.00 | 542.00 | +1.12% | 2,451 |
| 2025-12-19 | 532.00 | 540.00 | 506.00 | 536.00 | +2.10% | 7,591 |
| 2025-12-18 | 532.00 | 532.00 | 504.00 | 525.00 | -0.57% | 4 |
| 2025-12-17 | 520.00 | 532.12 | 504.00 | 528.00 | +1.34% | 2,155 |
| 2025-12-16 | 510.00 | 532.00 | 510.00 | 521.00 | -2.07% | 8 |
| 2025-12-15 | 528.00 | 532.00 | 502.00 | 532.00 | +1.72% | 2,573 |
| 2025-12-12 | 516.00 | 523.00 | 516.00 | 523.00 | +4.18% | 10,208 |
| 2025-12-11 | 508.00 | 516.00 | 496.00 | 502.00 | -1.38% | 16 |
| 2025-12-10 | 506.00 | 516.00 | 498.41 | 509.00 | +0.20% | 348 |
| 2025-12-09 | 508.00 | 508.00 | 491.41 | 508.00 | -1.93% | 40,946 |
| 2025-12-08 | 512.00 | 526.00 | 506.00 | 518.00 | -1.52% | 6,265 |
| 2025-12-05 | 524.00 | 528.00 | 518.00 | 526.00 | +0.38% | 3,819 |
| 2025-12-04 | 520.00 | 528.00 | 520.00 | 524.00 | +0.00% | 1,947 |
| 2025-12-03 | 518.00 | 530.00 | 518.00 | 524.00 | +0.77% | 3,295 |
| 2025-12-02 | 530.00 | 530.00 | 510.00 | 520.00 | +0.00% | 5,692 |
| 2025-12-01 | 528.00 | 530.00 | 510.00 | 520.00 | +0.78% | 2,756 |
| 2025-11-28 | 518.00 | 530.00 | 516.00 | 516.00 | +1.18% | 1,899 |
| 2025-11-27 | 516.00 | 530.00 | 510.00 | 510.00 | -1.92% | 941 |
| 2025-11-26 | 510.00 | 530.00 | 510.00 | 520.00 | +0.00% | 66 |
| 2025-11-25 | 530.00 | 530.00 | 520.00 | 520.00 | -0.95% | 7 |
| 2025-11-24 | 526.00 | 530.00 | 510.00 | 525.00 | +1.35% | 2,603 |
| 2025-11-21 | 516.00 | 536.00 | 510.00 | 518.00 | -1.71% | 776 |
| 2025-11-20 | 528.00 | 530.00 | 510.20 | 527.00 | +0.19% | 1,023 |
| 2025-11-19 | 530.00 | 530.00 | 510.00 | 526.00 | +1.15% | 6,874 |
| 2025-11-18 | 530.00 | 530.00 | 510.00 | 520.00 | -0.76% | 2,695 |
| 2025-11-17 | 524.00 | 529.16 | 514.10 | 524.00 | +0.00% | 7,341 |
| 2025-11-14 | 504.00 | 524.00 | 499.90 | 524.00 | +0.38% | 40,727 |
| 2025-11-13 | 526.00 | 530.00 | 504.00 | 522.00 | +0.38% | 11,041 |
| 2025-11-12 | 520.00 | 530.00 | 512.00 | 520.00 | +1.17% | 521 |
| 2025-11-11 | 504.00 | 522.00 | 504.00 | 514.00 | +0.00% | 10,565 |
| 2025-11-10 | 516.00 | 518.00 | 504.00 | 514.00 | +0.59% | 5,311 |
| 2025-11-07 | 504.00 | 518.00 | 504.00 | 511.00 | +0.79% | 1,704 |
| 2025-11-06 | 502.00 | 512.00 | 502.00 | 507.00 | +0.00% | 1,395 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+6.54%). Worst month: Mar (-6.39%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Ck Infra Holdings Ltd's (CKI.L) latest close?
651.00 on 2026-11-02, from the Closelook data lake's daily price record.
What is CKI.L's 52-week high and low?
671.57 high and 489.00 low over the trailing 52 weeks, as of 2026-11-02.
What is Ck Infra Holdings Ltd's strongest and weakest month historically?
Historically, CKI.L's strongest calendar month has been Dec (average +6.54%) and its weakest Mar (average -6.39%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.
What is Ck Infra Holdings Ltd's Closelooknet score?
47 out of 100 (momentum 74 · quality 43 · valuation 69), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on CKI.L?
Uptrend stack intact: Trades +4% vs the 50-day and +9.7% vs the 200-day average, 3.1% below the 52-week high and +36.6% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is CKI.L above its 50-day and 200-day moving averages?
Ck Infra Holdings Ltd trades 4.0% above its 50-day and 9.7% above its 200-day moving average (1.1% above its 20-day). As of 2026-11-02.