CK Hutchison Holdings Limited (CKHUF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:22PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 2,260 |
| 16 May 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 225 |
| 15 May 2024 | 5.39 | 5.39 | 5.13 | 5.13 | 5.13 | 1,300 |
| 14 May 2024 | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | 16,400 |
| 13 May 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 10 May 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 09 May 2024 | 5.07 | 5.07 | 4.98 | 5.07 | 5.07 | 12,930 |
| 08 May 2024 | 4.98 | 5.02 | 4.87 | 4.87 | 4.87 | 7,284 |
| 07 May 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1,434 |
| 06 May 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 03 May 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1,000 |
| 02 May 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1,101 |
| 01 May 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 30 Apr 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 700 |
| 29 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 130 |
| 26 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 40,853 |
| 25 Apr 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1,500 |
| 24 Apr 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 27,100 |
| 23 Apr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 364 |
| 22 Apr 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 19 Apr 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 18 Apr 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1,600 |
| 17 Apr 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 125,750 |
| 16 Apr 2024 | 4.60 | 4.60 | 4.53 | 4.53 | 4.53 | 5,735 |
| 15 Apr 2024 | 4.74 | 4.74 | 4.59 | 4.59 | 4.59 | 19,510 |
| 12 Apr 2024 | 4.80 | 4.80 | 4.65 | 4.65 | 4.65 | 40,700 |
| 11 Apr 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 850 |
| 10 Apr 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 19,420 |
| 09 Apr 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 08 Apr 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 150 |
| 05 Apr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 04 Apr 2024 | 4.93 | 4.93 | 4.82 | 4.82 | 4.82 | 5,280 |
| 03 Apr 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 02 Apr 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 01 Apr 2024 | 4.91 | 4.91 | 4.81 | 4.81 | 4.81 | 4,030 |
| 28 Mar 2024 | 4.88 | 4.88 | 4.80 | 4.86 | 4.86 | 210,505 |
| 27 Mar 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 26 Mar 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4,462 |
| 25 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 22 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 330,627 |
| 21 Mar 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 20 Mar 2024 | 5.16 | 5.16 | 5.04 | 5.04 | 5.04 | 1,098 |
| 19 Mar 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 2,000 |
| 18 Mar 2024 | 5.37 | 5.37 | 5.24 | 5.24 | 5.24 | 2,162 |
| 15 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 69,200 |
| 14 Mar 2024 | 5.32 | 5.32 | 5.16 | 5.30 | 5.30 | 1,560 |
| 13 Mar 2024 | 5.24 | 5.35 | 5.24 | 5.35 | 5.35 | 4,063 |
| 12 Mar 2024 | 5.29 | 5.29 | 5.25 | 5.25 | 5.25 | 4,824 |
| 11 Mar 2024 | 5.22 | 5.22 | 5.12 | 5.12 | 5.12 | 758 |
| 08 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 100 |
| 07 Mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 06 Mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 05 Mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 04 Mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 01 Mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 29 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 8,225 |
| 28 Feb 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 555 |
| 27 Feb 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 26 Feb 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 23 Feb 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 250 |
| 22 Feb 2024 | 5.40 | 5.40 | 5.21 | 5.21 | 5.21 | 1,615 |
| 21 Feb 2024 | 5.26 | 5.62 | 5.26 | 5.62 | 5.62 | 950 |
| 20 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3,215 |
| 16 Feb 2024 | 5.50 | 5.50 | 5.24 | 5.24 | 5.24 | 1,150 |
| 15 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 14 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 13 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 5,000 |
| 12 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 09 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5,000 |
| 08 Feb 2024 | 5.24 | 5.26 | 5.24 | 5.24 | 5.24 | 840 |
| 07 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 3,009 |
| 06 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 05 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 350 |
| 02 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 01 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 31 Jan 2024 | 5.13 | 5.26 | 4.99 | 5.26 | 5.26 | 3,977 |
| 30 Jan 2024 | 5.21 | 5.21 | 5.15 | 5.15 | 5.15 | 27,380 |
| 29 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 176 |
| 26 Jan 2024 | 5.13 | 5.20 | 5.13 | 5.20 | 5.20 | 1,850 |
| 25 Jan 2024 | 5.37 | 5.37 | 5.15 | 5.17 | 5.17 | 5,157 |
| 24 Jan 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 68,093 |
| 23 Jan 2024 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 51,210 |
| 22 Jan 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2,197 |
| 19 Jan 2024 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 39,310 |
| 18 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 51,550 |
| 17 Jan 2024 | 4.95 | 5.05 | 4.93 | 5.05 | 5.05 | 63,917 |
| 16 Jan 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 12 Jan 2024 | 5.24 | 5.38 | 5.24 | 5.38 | 5.38 | 137,172 |
| 11 Jan 2024 | 5.20 | 5.30 | 5.20 | 5.27 | 5.27 | 63,308 |
| 10 Jan 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 240,319 |
| 09 Jan 2024 | 5.18 | 5.38 | 5.18 | 5.27 | 5.27 | 75,449 |
| 08 Jan 2024 | 5.23 | 5.30 | 5.22 | 5.30 | 5.30 | 20,930 |
| 05 Jan 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 11,281 |
| 04 Jan 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 720 |
| 03 Jan 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 02 Jan 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 29 Dec 2023 | 5.23 | 5.29 | 5.23 | 5.29 | 5.29 | 7,095 |
| 28 Dec 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 27 Dec 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 500 |
| 26 Dec 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.