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
07/10/2025 488.00p 508.00p 488.00p 506.00p 317
06/10/2025 508.00p 514.00p 488.00p 490.50p 828
03/10/2025 494.00p 510.00p 493.00p 504.00p 548
02/10/2025 506.00p 518.00p 490.00p 506.00p 2179
01/10/2025 500.00p 500.00p 499.91p 500.00p 15
30/09/2025 518.00p 518.00p 488.00p 495.50p 5323
29/09/2025 489.00p 516.00p 485.00p 485.00p 4337
26/09/2025 490.00p 518.00p 489.00p 501.00p 3981
25/09/2025 490.00p 516.00p 489.00p 489.00p 2369
24/09/2025 492.00p 516.00p 490.02p 492.00p 1294
23/09/2025 491.00p 510.00p 491.00p 495.00p 660
22/09/2025 506.00p 518.00p 490.00p 502.00p 462
19/09/2025 500.00p 510.00p 490.00p 510.00p 2559
18/09/2025 506.00p 512.00p 506.00p 509.00p 1050
17/09/2025 512.00p 512.00p 500.12p 510.00p 4536
16/09/2025 510.00p 510.00p 502.00p 506.00p 39
15/09/2025 510.00p 510.00p 500.00p 502.00p 182
12/09/2025 512.00p 508.00p 490.00p 504.00p 0
11/09/2025 512.00p 512.00p 488.00p 498.50p 8
10/09/2025 512.00p 512.00p 488.00p 488.00p 5315
09/09/2025 502.00p 504.00p 492.00p 492.00p 9664
08/09/2025 497.00p 511.85p 497.00p 504.00p 995
05/09/2025 504.00p 506.00p 498.08p 506.00p 1172
04/09/2025 502.00p 503.98p 495.00p 503.00p 1324
03/09/2025 504.00p 512.00p 496.14p 504.00p 800
02/09/2025 499.00p 520.00p 499.00p 508.00p 1780
01/09/2025 504.00p 504.00p 499.50p 499.50p 23
29/08/2025 504.00p 518.00p 495.00p 503.50p 210
28/08/2025 498.00p 512.00p 495.00p 503.50p 2582
27/08/2025 514.00p 514.00p 498.00p 498.00p 270
26/08/2025 514.00p 514.00p 492.00p 498.00p 4002
22/08/2025 520.00p 522.00p 494.00p 508.00p 266
21/08/2025 498.00p 512.00p 496.00p 502.00p 751
20/08/2025 500.00p 512.00p 500.00p 502.00p 1272
19/08/2025 502.00p 518.00p 491.00p 504.00p 7366
18/08/2025 502.00p 518.00p 502.00p 506.00p 3762
15/08/2025 510.00p 518.00p 502.00p 510.00p 4512
14/08/2025 510.00p 516.00p 504.00p 510.00p 3457
13/08/2025 512.00p 530.00p 500.00p 500.00p 4494
12/08/2025 528.00p 530.00p 510.00p 522.00p 1137
11/08/2025 516.00p 528.00p 510.00p 519.00p 2124
08/08/2025 516.00p 526.00p 508.00p 516.00p 301
07/08/2025 516.00p 528.00p 516.00p 528.00p 121
06/08/2025 516.00p 526.00p 516.00p 520.00p 1748
05/08/2025 526.00p 528.00p 508.00p 526.00p 316
04/08/2025 522.00p 528.00p 518.00p 522.00p 461
01/08/2025 520.00p 534.00p 510.00p 518.00p 8384
31/07/2025 520.00p 533.42p 512.00p 516.00p 8879
30/07/2025 514.00p 523.43p 512.00p 520.00p 2156
29/07/2025 524.00p 536.00p 514.00p 532.00p 10242
28/07/2025 520.00p 540.00p 510.06p 524.00p 21172
25/07/2025 512.00p 518.00p 496.00p 506.50p 1930
24/07/2025 512.00p 512.00p 506.00p 510.00p 249
23/07/2025 512.00p 518.00p 499.00p 510.00p 5565
22/07/2025 508.00p 518.00p 502.01p 508.00p 1228
21/07/2025 508.00p 518.00p 506.00p 508.00p 9755
18/07/2025 514.00p 514.00p 499.00p 508.00p 9673
17/07/2025 491.00p 514.00p 491.00p 512.00p 9358
16/07/2025 508.00p 508.00p 488.00p 502.00p 5630
15/07/2025 502.00p 508.00p 492.00p 502.00p 901
14/07/2025 481.00p 508.00p 481.00p 488.00p 6314
11/07/2025 490.00p 510.00p 476.00p 476.00p 17575
10/07/2025 490.00p 512.00p 483.00p 497.00p 13715
09/07/2025 489.00p 518.00p 486.00p 494.00p 8600
08/07/2025 495.00p 514.00p 489.00p 489.00p 15354
07/07/2025 490.00p 510.00p 490.00p 498.00p 1012
04/07/2025 495.00p 508.00p 493.00p 493.00p 10949
03/07/2025 486.00p 508.00p 485.00p 496.50p 2
02/07/2025 486.00p 508.00p 485.00p 496.50p 195
01/07/2025 486.00p 508.00p 486.00p 497.00p 1253
30/06/2025 496.00p 499.00p 485.00p 485.00p 8880
27/06/2025 500.00p 520.00p 500.00p 505.00p 985
26/06/2025 510.00p 518.00p 496.00p 496.00p 901
25/06/2025 514.00p 522.00p 504.00p 512.00p 11896
24/06/2025 506.00p 526.00p 494.00p 506.00p 23745
23/06/2025 488.00p 508.00p 488.00p 502.50p 505
20/06/2025 490.00p 516.00p 490.00p 490.00p 16
19/06/2025 502.00p 516.00p 494.00p 494.00p 1466
18/06/2025 499.00p 510.00p 493.00p 503.50p 498
17/06/2025 499.00p 504.00p 491.00p 499.00p 2061
16/06/2025 508.00p 520.00p 500.00p 503.50p 3478
13/06/2025 520.00p 520.00p 483.00p 500.00p 76823
12/06/2025 502.00p 520.00p 495.00p 507.50p 96
11/06/2025 502.00p 520.00p 494.00p 495.00p 11497
10/06/2025 504.00p 516.00p 490.01p 516.00p 3115
09/06/2025 495.00p 504.00p 492.00p 498.50p 9433
06/06/2025 495.00p 522.00p 483.00p 494.00p 24779
05/06/2025 514.00p 538.00p 494.00p 494.00p 10620
04/06/2025 536.00p 536.00p 506.00p 536.00p 3081
03/06/2025 532.00p 532.00p 508.00p 532.00p 1539
02/06/2025 512.00p 532.00p 510.00p 510.00p 10713
30/05/2025 532.00p 532.00p 512.00p 526.00p 1134
29/05/2025 506.00p 532.00p 512.00p 522.00p 1
28/05/2025 506.00p 528.00p 506.00p 517.00p 825
27/05/2025 506.00p 532.00p 504.00p 506.00p 8469
23/05/2025 528.00p 534.00p 516.00p 534.00p 3914
22/05/2025 528.00p 528.00p 506.00p 519.00p 2801
21/05/2025 526.00p 530.00p 502.00p 530.00p 2140
20/05/2025 520.00p 530.00p 516.00p 530.00p 2019
19/05/2025 522.00p 528.00p 500.00p 521.00p 3592
16/05/2025 522.00p 534.00p 522.00p 534.00p 4951
15/05/2025 528.00p 530.00p 500.00p 515.00p 2388
14/05/2025 522.00p 540.00p 508.00p 508.00p 8279
13/05/2025 520.00p 530.00p 520.00p 520.00p 1183
12/05/2025 530.00p 542.00p 526.00p 526.00p 8482
09/05/2025 534.00p 534.00p 532.00p 532.00p 614
08/05/2025 530.00p 530.04p 530.00p 530.00p 3825
07/05/2025 530.00p 530.00p 524.00p 530.00p 624
06/05/2025 528.00p 530.00p 510.18p 530.00p 2253
02/05/2025 518.00p 526.00p 517.92p 526.00p 2515
01/05/2025 526.00p 528.00p 514.00p 514.00p 7076
30/04/2025 520.00p 528.00p 520.00p 520.00p 544
29/04/2025 510.00p 530.00p 510.00p 520.00p 652
28/04/2025 520.00p 528.00p 500.00p 528.00p 3534
25/04/2025 518.00p 520.00p 500.00p 502.00p 2302
24/04/2025 499.00p 518.00p 495.00p 495.00p 4216
23/04/2025 500.00p 520.00p 486.00p 506.00p 6109
22/04/2025 498.00p 499.00p 475.00p 492.00p 13098
17/04/2025 493.00p 498.00p 475.00p 486.00p 7833
16/04/2025 498.00p 500.00p 470.00p 481.00p 17053
15/04/2025 484.00p 490.00p 484.00p 490.00p 814
14/04/2025 480.00p 494.00p 471.00p 483.50p 22934
11/04/2025 471.00p 488.00p 471.00p 473.00p 2421
10/04/2025 483.00p 495.00p 473.00p 478.00p 1497
09/04/2025 480.00p 489.00p 471.00p 471.00p 960
08/04/2025 490.00p 490.00p 470.00p 471.00p 11659
07/04/2025 471.00p 489.00p 471.00p 485.00p 8267
04/04/2025 471.00p 495.18p 471.00p 471.00p 6672
03/04/2025 490.00p 490.00p 471.00p 475.00p 3249
02/04/2025 474.00p 486.00p 474.00p 483.00p 13784
01/04/2025 481.00p 484.00p 473.00p 478.50p 1409
31/03/2025 482.20p 482.20p 468.00p 470.85p 4021
28/03/2025 477.00p 482.05p 468.00p 478.65p 75752
27/03/2025 475.00p 479.21p 468.00p 475.43p 29390
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

*Close Price adjusted for both dividends and splits