CK Infrastructure Holdings Limited (CDI) (CKI) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. CK Infrastructure Holdings Limited (CDI)

Date Open High Low Close* Volume
26/03/2025 478.00p 482.05p 470.00p 478.53p 14554
25/03/2025 480.00p 489.95p 470.00p 473.00p 20443
24/03/2025 489.60p 489.60p 476.90p 483.65p 34323
21/03/2025 476.95p 499.95p 476.91p 494.75p 6761
20/03/2025 519.90p 519.90p 476.90p 476.90p 26622
19/03/2025 522.00p 522.00p 500.00p 514.00p 8793
18/03/2025 523.10p 525.90p 503.00p 507.50p 19900
17/03/2025 539.00p 540.00p 523.00p 527.70p 5483
14/03/2025 534.50p 534.50p 525.00p 528.40p 3997
13/03/2025 540.00p 545.80p 530.10p 534.60p 37
12/03/2025 540.00p 545.90p 530.00p 539.50p 252
11/03/2025 547.40p 547.40p 543.80p 543.80p 6253
10/03/2025 547.40p 547.20p 520.10p 538.05p 2401
07/03/2025 547.40p 547.40p 525.10p 535.30p 5
06/03/2025 547.40p 547.40p 532.70p 532.70p 1849
05/03/2025 538.00p 547.30p 538.00p 539.05p 13624
04/03/2025 539.90p 544.90p 525.10p 538.00p 1810
03/03/2025 522.10p 539.80p 522.10p 539.80p 1714
28/02/2025 531.00p 543.00p 520.10p 531.05p 1040
27/02/2025 529.90p 543.00p 521.10p 535.25p 98777
26/02/2025 520.00p 538.00p 519.50p 538.00p 94586
25/02/2025 533.00p 533.50p 531.00p 531.25p 3384
24/02/2025 537.70p 543.40p 530.10p 534.85p 932
21/02/2025 520.00p 549.90p 520.00p 543.80p 1804
20/02/2025 539.90p 549.90p 520.10p 538.00p 246
19/02/2025 539.90p 539.90p 520.10p 536.60p 682
18/02/2025 538.00p 542.00p 530.00p 532.70p 1119
17/02/2025 541.80p 549.90p 540.30p 542.10p 2234
14/02/2025 530.50p 540.00p 520.00p 528.60p 6472
13/02/2025 540.00p 549.90p 530.40p 530.70p 5128
12/02/2025 549.90p 550.00p 537.00p 539.40p 1326
11/02/2025 558.60p 569.90p 536.20p 536.20p 8407
10/02/2025 569.90p 569.90p 540.00p 545.00p 841
07/02/2025 544.00p 569.90p 542.00p 542.00p 5729
06/02/2025 543.30p 557.70p 543.30p 543.30p 1685
05/02/2025 579.20p 579.20p 544.51p 556.60p 5226
04/02/2025 557.80p 570.00p 550.19p 560.40p 6169
03/02/2025 563.00p 568.57p 563.00p 563.00p 2
31/01/2025 570.00p 584.90p 557.80p 563.85p 4133
30/01/2025 560.00p 589.90p 558.00p 570.00p 15323
29/01/2025 589.90p 589.90p 569.80p 569.80p 1020
28/01/2025 583.40p 583.40p 560.00p 570.50p 240
27/01/2025 579.90p 579.90p 560.00p 569.55p 266
24/01/2025 560.00p 580.00p 559.90p 577.90p 4478
23/01/2025 565.10p 583.40p 560.00p 571.75p 3655
22/01/2025 570.00p 575.00p 565.10p 567.55p 1177
21/01/2025 569.10p 583.40p 576.75p 576.75p 27
20/01/2025 569.10p 583.40p 571.20p 577.30p 12
17/01/2025 569.10p 584.00p 569.00p 576.75p 858
16/01/2025 584.00p 584.00p 573.20p 579.45p 253
15/01/2025 581.10p 594.90p 581.10p 583.00p 614
14/01/2025 578.00p 594.90p 565.40p 578.00p 55
13/01/2025 586.00p 586.00p 565.30p 574.30p 1259
10/01/2025 585.50p 594.90p 584.46p 589.00p 5178
09/01/2025 588.50p 588.90p 565.20p 588.50p 123
08/01/2025 573.00p 594.90p 565.00p 585.00p 3272
07/01/2025 588.00p 594.90p 565.20p 576.40p 1695
06/01/2025 588.00p 595.00p 570.10p 595.00p 13303
03/01/2025 588.00p 588.00p 585.93p 588.00p 12
02/01/2025 574.30p 589.00p 569.51p 589.00p 699
31/12/2024 568.00p 589.00p 568.00p 589.00p 526
30/12/2024 572.00p 589.00p 547.60p 589.00p 25908
27/12/2024 564.00p 570.00p 558.00p 564.00p 16824
24/12/2024 560.00p 564.00p 554.40p 554.40p 2874
23/12/2024 562.70p 562.80p 540.10p 550.00p 6812
20/12/2024 535.10p 559.90p 535.10p 549.00p 1103
19/12/2024 553.90p 553.90p 535.60p 544.75p 185
18/12/2024 535.10p 556.28p 535.00p 544.95p 2677
17/12/2024 558.90p 560.00p 535.10p 545.15p 1083
16/12/2024 558.90p 559.90p 535.00p 549.50p 1361
13/12/2024 540.00p 562.90p 535.10p 540.50p 3831
12/12/2024 564.00p 564.00p 540.00p 545.00p 6094
11/12/2024 553.10p 561.69p 542.10p 549.70p 5154
10/12/2024 554.00p 554.00p 549.70p 549.70p 1698
09/12/2024 544.60p 560.00p 540.10p 557.00p 1296
06/12/2024 554.90p 558.50p 545.00p 558.50p 472
05/12/2024 560.00p 564.90p 549.00p 555.00p 2306
04/12/2024 545.00p 560.00p 545.00p 550.00p 44
03/12/2024 545.00p 559.90p 545.00p 549.25p 10342
02/12/2024 560.00p 564.40p 545.10p 554.70p 4505
29/11/2024 560.00p 562.00p 550.00p 556.00p 805
28/11/2024 559.90p 560.00p 557.80p 557.80p 1071
27/11/2024 545.00p 564.40p 545.00p 554.80p 1815
26/11/2024 550.00p 555.00p 547.50p 547.50p 3711
25/11/2024 545.00p 559.00p 545.00p 552.05p 1561
22/11/2024 562.70p 563.00p 548.50p 548.50p 2209
21/11/2024 555.00p 551.50p 549.00p 549.00p 0
20/11/2024 555.00p 563.00p 550.00p 550.00p 61475
19/11/2024 554.00p 562.00p 554.00p 557.50p 52485
18/11/2024 550.00p 557.00p 548.00p 553.25p 2253
15/11/2024 556.50p 548.55p 547.80p 548.55p 0
14/11/2024 556.50p 548.50p 543.35p 548.50p 0
13/11/2024 556.50p 556.80p 540.00p 548.50p 1050
12/11/2024 553.70p 548.50p 540.02p 548.50p 380
11/11/2024 553.70p 563.00p 540.00p 546.75p 420
08/11/2024 550.00p 563.00p 535.00p 553.70p 6427
07/11/2024 540.00p 561.00p 540.00p 550.20p 2814
06/11/2024 535.00p 561.00p 540.00p 550.50p 394
05/11/2024 535.00p 561.00p 531.20p 546.60p 91
04/11/2024 535.00p 565.00p 535.00p 540.30p 799
01/11/2024 547.50p 549.90p 542.00p 542.00p 1708
31/10/2024 545.90p 550.90p 535.40p 550.90p 8740
30/10/2024 549.90p 565.00p 532.60p 550.00p 2859
29/10/2024 562.50p 565.00p 545.00p 550.50p 6911
28/10/2024 558.00p 558.00p 532.00p 552.50p 768
25/10/2024 541.00p 558.48p 541.00p 553.30p 7987
24/10/2024 558.20p 558.50p 530.00p 544.05p 50
23/10/2024 558.20p 558.50p 530.00p 544.05p 3675
22/10/2024 558.20p 558.30p 540.00p 543.25p 1133
21/10/2024 553.50p 558.50p 528.50p 543.50p 2138
18/10/2024 554.00p 554.00p 554.00p 554.00p 992
17/10/2024 549.90p 550.00p 525.00p 547.50p 318
16/10/2024 537.00p 546.30p 522.20p 545.65p 4432
15/10/2024 539.80p 540.00p 528.90p 534.45p 465
14/10/2024 535.60p 537.50p 522.80p 528.90p 2460
11/10/2024 535.00p 535.60p 528.90p 535.60p 2138
10/10/2024 534.50p 535.00p 515.00p 535.00p 5548
09/10/2024 532.90p 534.50p 528.50p 529.00p 7143
08/10/2024 524.00p 532.55p 524.00p 524.00p 3242
07/10/2024 520.00p 521.50p 518.00p 521.50p 13513
04/10/2024 510.00p 529.47p 510.00p 522.45p 53
03/10/2024 520.00p 520.00p 513.75p 513.75p 5234
02/10/2024 530.00p 541.25p 517.90p 517.90p 2077
01/10/2024 520.00p 545.00p 520.00p 535.00p 3274
30/09/2024 535.00p 542.48p 526.90p 526.90p 2808
27/09/2024 541.00p 541.00p 536.00p 536.00p 3194
26/09/2024 543.80p 543.80p 537.50p 537.50p 1607
25/09/2024 540.00p 540.00p 535.25p 535.25p 1750
24/09/2024 539.00p 539.00p 526.90p 526.90p 7062
23/09/2024 551.40p 551.40p 539.00p 539.00p 15318
20/09/2024 551.80p 554.62p 537.70p 540.00p 25663
19/09/2024 563.50p 563.50p 555.00p 561.75p 19533
18/09/2024 565.00p 565.00p 563.50p 563.50p 814
17/09/2024 560.00p 570.09p 563.10p 563.10p 4
16/09/2024 560.00p 564.40p 560.00p 560.50p 5431
13/09/2024 571.00p 571.00p 555.00p 556.00p 8908
12/09/2024 566.00p 578.20p 560.00p 570.00p 11515
11/09/2024 574.50p 574.50p 565.00p 567.50p 7312
10/09/2024 575.00p 578.80p 572.50p 572.50p 3444
09/09/2024 569.50p 581.44p 569.50p 572.50p 6284
06/09/2024 567.50p 567.50p 566.50p 566.50p 97
05/09/2024 570.00p 581.56p 567.50p 567.50p 2170
04/09/2024 570.00p 580.40p 565.65p 565.65p 4666
03/09/2024 585.00p 585.00p 575.00p 577.25p 6956
02/09/2024 573.00p 585.00p 571.00p 585.00p 16154
30/08/2024 569.00p 574.00p 569.00p 571.00p 3903
29/08/2024 579.00p 580.00p 565.00p 569.00p 15928
28/08/2024 570.00p 580.00p 569.25p 579.00p 7807
27/08/2024 575.00p 575.00p 569.08p 575.00p 6137
23/08/2024 560.00p 567.16p 550.00p 550.00p 26337
22/08/2024 575.00p 579.80p 555.72p 562.50p 27766
21/08/2024 588.00p 596.00p 575.00p 575.00p 45437
20/08/2024 583.40p 598.00p 579.90p 588.00p 45220
19/08/2024 564.00p 576.00p 563.84p 573.00p 30336

*Close Price adjusted for both dividends and splits