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
10/12/2025 506.00p 516.00p 498.41p 509.00p 348
09/12/2025 508.00p 508.00p 491.41p 508.00p 40946
08/12/2025 512.00p 526.00p 506.00p 518.00p 6265
05/12/2025 524.00p 528.00p 518.00p 526.00p 3819
04/12/2025 520.00p 528.00p 520.00p 524.00p 1947
03/12/2025 518.00p 530.00p 518.00p 524.00p 3295
02/12/2025 530.00p 530.00p 510.00p 520.00p 5692
01/12/2025 528.00p 530.00p 510.00p 520.00p 2756
28/11/2025 518.00p 530.00p 516.00p 516.00p 1899
27/11/2025 516.00p 530.00p 510.00p 510.00p 941
26/11/2025 526.00p 530.00p 510.00p 520.00p 66
25/11/2025 526.00p 530.00p 520.00p 520.00p 7
24/11/2025 526.00p 530.00p 510.00p 525.00p 2603
21/11/2025 516.00p 536.00p 510.00p 518.00p 776
20/11/2025 528.00p 530.00p 510.20p 527.00p 1023
19/11/2025 530.00p 530.00p 510.00p 526.00p 6874
18/11/2025 530.00p 530.00p 510.00p 520.00p 2695
17/11/2025 524.00p 529.16p 514.10p 524.00p 7341
14/11/2025 504.00p 524.00p 499.90p 524.00p 40727
13/11/2025 526.00p 530.00p 504.00p 522.00p 7441
12/11/2025 520.00p 530.00p 512.00p 520.00p 521
11/11/2025 504.00p 522.00p 504.00p 514.00p 10565
10/11/2025 516.00p 518.00p 504.00p 514.00p 5311
07/11/2025 504.00p 518.00p 504.00p 511.00p 1704
06/11/2025 502.00p 512.00p 502.00p 507.00p 1395
05/11/2025 504.00p 512.00p 495.10p 507.00p 6150
04/11/2025 497.00p 504.71p 494.01p 499.50p 4106
03/11/2025 504.00p 504.00p 489.00p 498.00p 276
31/10/2025 504.00p 504.00p 489.00p 504.00p 5771
30/10/2025 504.00p 504.00p 489.00p 499.50p 312
29/10/2025 489.00p 503.85p 489.00p 501.00p 1338
28/10/2025 504.00p 504.00p 489.00p 496.50p 822
27/10/2025 504.00p 504.00p 489.00p 496.50p 217
24/10/2025 495.00p 504.00p 490.00p 499.50p 492
23/10/2025 491.00p 506.00p 490.00p 497.00p 391
22/10/2025 500.00p 508.00p 490.00p 500.50p 183
21/10/2025 500.00p 500.01p 494.00p 494.00p 3164
20/10/2025 506.00p 508.00p 493.00p 500.00p 589
17/10/2025 500.00p 508.00p 491.00p 502.00p 10156
16/10/2025 496.00p 506.00p 496.00p 501.00p 554
15/10/2025 500.00p 506.00p 491.00p 495.50p 3085
14/10/2025 506.00p 506.00p 496.00p 506.00p 629
13/10/2025 506.00p 506.00p 491.00p 495.50p 7434
10/10/2025 499.00p 506.00p 491.00p 491.00p 2995
09/10/2025 496.00p 508.00p 490.00p 490.00p 327
08/10/2025 508.00p 510.00p 489.00p 508.00p 1784
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

*Close Price adjusted for both dividends and splits