CK Hutchison Holdings Limited (CKHUF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:43AM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.6800 | 4.6800 | 4.6211 | 4.6211 | 4.6211 | 14,702 |
| 13 Jun 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 472 |
| 12 Jun 2024 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 781 |
| 11 Jun 2024 | 4.7129 | 4.7129 | 4.7129 | 4.7129 | 4.7129 | 2,075 |
| 10 Jun 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 3,750 |
| 07 Jun 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 06 Jun 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 311 |
| 05 Jun 2024 | 5.0000 | 5.0000 | 4.8724 | 4.8724 | 4.8724 | 322 |
| 04 Jun 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 03 Jun 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 31 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 30 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 100 |
| 29 May 2024 | 5.1234 | 5.1234 | 5.1234 | 5.1234 | 5.1234 | - |
| 28 May 2024 | 5.1234 | 5.1234 | 5.1234 | 5.1234 | 5.1234 | - |
| 28 May 2024 | 1.775 Dividend | |||||
| 24 May 2024 | 5.1200 | 5.1234 | 5.1200 | 5.1234 | 3.3484 | 2,433 |
| 23 May 2024 | 5.1635 | 5.1635 | 5.1635 | 5.1635 | 3.3746 | 310 |
| 22 May 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.4638 | - |
| 21 May 2024 | 5.3800 | 5.3800 | 5.3000 | 5.3000 | 3.4638 | 18,434 |
| 20 May 2024 | 5.4300 | 5.4400 | 5.4000 | 5.4000 | 3.5292 | 32,500 |
| 17 May 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 3.4573 | 7,260 |
| 16 May 2024 | 5.2130 | 5.2130 | 5.2130 | 5.2130 | 3.4070 | 2,225 |
| 15 May 2024 | 5.3925 | 5.3925 | 5.1335 | 5.1335 | 3.3550 | 1,300 |
| 14 May 2024 | 5.3500 | 5.3600 | 5.3500 | 5.3500 | 3.4965 | 16,400 |
| 13 May 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 3.3135 | - |
| 10 May 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 3.3135 | - |
| 09 May 2024 | 5.0750 | 5.0750 | 4.9800 | 5.0700 | 3.3135 | 12,930 |
| 08 May 2024 | 4.9800 | 5.0200 | 4.8700 | 4.8700 | 3.1828 | 7,284 |
| 07 May 2024 | 4.9625 | 4.9625 | 4.9625 | 4.9625 | 3.2432 | 1,434 |
| 06 May 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 3.2351 | - |
| 03 May 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 3.2351 | 1,000 |
| 02 May 2024 | 4.9225 | 4.9225 | 4.9225 | 4.9225 | 3.2171 | 1,101 |
| 01 May 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 3.2220 | - |
| 30 Apr 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 3.2220 | 700 |
| 29 Apr 2024 | 4.9203 | 4.9203 | 4.9203 | 4.9203 | 3.2157 | 130 |
| 26 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 3.2024 | 40,853 |
| 25 Apr 2024 | 4.7922 | 4.7922 | 4.7922 | 4.7922 | 3.1319 | 1,500 |
| 24 Apr 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 3.1174 | 27,100 |
| 23 Apr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 3.0978 | 364 |
| 22 Apr 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 2.9802 | - |
| 19 Apr 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 2.9802 | - |
| 18 Apr 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 2.9802 | 1,600 |
| 17 Apr 2024 | 4.5413 | 4.5413 | 4.5413 | 4.5413 | 2.9680 | 125,750 |
| 16 Apr 2024 | 4.6000 | 4.6000 | 4.5316 | 4.5316 | 2.9616 | 5,735 |
| 15 Apr 2024 | 4.7400 | 4.7400 | 4.5922 | 4.5922 | 3.0012 | 19,510 |
| 12 Apr 2024 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | 3.0390 | 40,700 |
| 11 Apr 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 3.1436 | 850 |
| 10 Apr 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 3.2089 | 19,420 |
| 09 Apr 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 3.1566 | - |
| 08 Apr 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 3.1566 | 150 |
| 05 Apr 2024 | 4.8223 | 4.8223 | 4.8223 | 4.8223 | 3.1516 | - |
| 04 Apr 2024 | 4.9300 | 4.9350 | 4.8223 | 4.8223 | 3.1516 | 5,280 |
| 03 Apr 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 3.1436 | - |
| 02 Apr 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 3.1436 | - |
| 01 Apr 2024 | 4.9050 | 4.9050 | 4.8100 | 4.8100 | 3.1436 | 4,030 |
| 28 Mar 2024 | 4.8800 | 4.8800 | 4.8000 | 4.8550 | 3.1730 | 210,505 |
| 27 Mar 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.1697 | - |
| 26 Mar 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.1697 | 4,462 |
| 25 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 3.3004 | - |
| 22 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 3.3004 | 330,627 |
| 21 Mar 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 3.2939 | - |
| 20 Mar 2024 | 5.1600 | 5.1600 | 5.0400 | 5.0400 | 3.2939 | 1,098 |
| 19 Mar 2024 | 5.1650 | 5.1650 | 5.1650 | 5.1650 | 3.3756 | 2,000 |
| 18 Mar 2024 | 5.3700 | 5.3700 | 5.2400 | 5.2400 | 3.4246 | 2,162 |
| 15 Mar 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 3.4769 | 69,200 |
| 14 Mar 2024 | 5.3150 | 5.3150 | 5.1600 | 5.3000 | 3.4638 | 1,560 |
| 13 Mar 2024 | 5.2400 | 5.3500 | 5.2400 | 5.3500 | 3.4965 | 4,063 |
| 12 Mar 2024 | 5.2900 | 5.2900 | 5.2500 | 5.2500 | 3.4311 | 4,824 |
| 11 Mar 2024 | 5.2240 | 5.2240 | 5.1200 | 5.1200 | 3.3462 | 758 |
| 08 Mar 2024 | 5.0480 | 5.0480 | 5.0480 | 5.0480 | 3.2991 | 100 |
| 07 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 3.2220 | - |
| 06 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 3.2220 | - |
| 05 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 3.2220 | - |
| 04 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 3.2220 | - |
| 01 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 3.2220 | - |
| 29 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 3.2220 | 8,225 |
| 28 Feb 2024 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 3.4050 | 555 |
| 27 Feb 2024 | 5.2137 | 5.2137 | 5.2137 | 5.2137 | 3.4074 | - |
| 26 Feb 2024 | 5.2137 | 5.2137 | 5.2137 | 5.2137 | 3.4074 | - |
| 23 Feb 2024 | 5.2137 | 5.2137 | 5.2137 | 5.2137 | 3.4074 | 250 |
| 22 Feb 2024 | 5.4000 | 5.4000 | 5.2100 | 5.2100 | 3.4050 | 1,615 |
| 21 Feb 2024 | 5.2637 | 5.6200 | 5.2637 | 5.6200 | 3.6730 | 950 |
| 20 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 3.3658 | 3,215 |
| 16 Feb 2024 | 5.5000 | 5.5000 | 5.2400 | 5.2400 | 3.4246 | 1,150 |
| 15 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.4638 | - |
| 14 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.4638 | - |
| 13 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.4638 | 5,000 |
| 12 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 3.3658 | - |
| 09 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 3.3658 | 5,000 |
| 08 Feb 2024 | 5.2400 | 5.2600 | 5.2400 | 5.2400 | 3.4246 | 840 |
| 07 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 3.3985 | 3,009 |
| 06 Feb 2024 | 5.1480 | 5.1480 | 5.1480 | 5.1480 | 3.3645 | - |
| 05 Feb 2024 | 5.1480 | 5.1480 | 5.1480 | 5.1480 | 3.3645 | 350 |
| 02 Feb 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 3.4377 | - |
| 01 Feb 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 3.4377 | - |
| 31 Jan 2024 | 5.1340 | 5.2600 | 4.9900 | 5.2600 | 3.4377 | 3,977 |
| 30 Jan 2024 | 5.2100 | 5.2100 | 5.1500 | 5.1500 | 3.3658 | 27,380 |
| 29 Jan 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.4638 | 176 |
| 26 Jan 2024 | 5.1280 | 5.2000 | 5.1280 | 5.2000 | 3.3985 | 1,850 |
| 25 Jan 2024 | 5.3700 | 5.3700 | 5.1500 | 5.1700 | 3.3789 | 5,157 |
| *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.