CK Hutchison Holdings Limited (CKHUY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.93 | 5.02 | 4.97 | 5.02 | 5.02 | 342,818 |
| 02 May 2024 | 4.93 | 5.06 | 4.85 | 5.04 | 5.04 | 312,900 |
| 01 May 2024 | 4.60 | 4.83 | 4.60 | 4.82 | 4.82 | 75,300 |
| 30 Apr 2024 | 4.89 | 4.89 | 4.78 | 4.78 | 4.78 | 271,300 |
| 29 Apr 2024 | 4.84 | 4.90 | 4.84 | 4.88 | 4.88 | 164,700 |
| 26 Apr 2024 | 4.83 | 4.83 | 4.78 | 4.80 | 4.80 | 2,996,600 |
| 25 Apr 2024 | 4.80 | 4.82 | 4.76 | 4.78 | 4.78 | 3,775,600 |
| 24 Apr 2024 | 4.79 | 4.79 | 4.75 | 4.78 | 4.78 | 326,300 |
| 23 Apr 2024 | 4.54 | 4.68 | 4.54 | 4.68 | 4.68 | 488,400 |
| 22 Apr 2024 | 4.61 | 4.64 | 4.59 | 4.64 | 4.64 | 520,300 |
| 19 Apr 2024 | 4.55 | 4.56 | 4.52 | 4.54 | 4.54 | 358,100 |
| 18 Apr 2024 | 4.46 | 4.54 | 4.46 | 4.50 | 4.50 | 455,800 |
| 17 Apr 2024 | 4.50 | 4.51 | 4.47 | 4.47 | 4.47 | 453,800 |
| 16 Apr 2024 | 4.68 | 4.68 | 4.51 | 4.51 | 4.51 | 860,500 |
| 15 Apr 2024 | 4.64 | 4.64 | 4.59 | 4.59 | 4.59 | 481,500 |
| 12 Apr 2024 | 4.71 | 4.84 | 4.61 | 4.64 | 4.64 | 757,500 |
| 11 Apr 2024 | 4.85 | 4.85 | 4.73 | 4.77 | 4.77 | 429,900 |
| 10 Apr 2024 | 4.89 | 5.00 | 4.75 | 4.76 | 4.76 | 280,600 |
| 09 Apr 2024 | 4.80 | 4.88 | 4.80 | 4.85 | 4.85 | 450,700 |
| 08 Apr 2024 | 4.82 | 4.87 | 4.82 | 4.86 | 4.86 | 370,000 |
| 05 Apr 2024 | 4.87 | 4.87 | 4.81 | 4.83 | 4.83 | 569,700 |
| 04 Apr 2024 | 4.82 | 4.97 | 4.82 | 4.90 | 4.90 | 173,300 |
| 03 Apr 2024 | 4.92 | 4.95 | 4.91 | 4.93 | 4.93 | 161,800 |
| 02 Apr 2024 | 4.94 | 4.98 | 4.94 | 4.95 | 4.95 | 290,400 |
| 01 Apr 2024 | 4.94 | 4.94 | 4.80 | 4.81 | 4.81 | 378,400 |
| 28 Mar 2024 | 4.78 | 4.81 | 4.78 | 4.78 | 4.78 | 334,800 |
| 27 Mar 2024 | 4.81 | 4.81 | 4.77 | 4.79 | 4.79 | 781,000 |
| 26 Mar 2024 | 4.85 | 4.88 | 4.81 | 4.83 | 4.83 | 420,200 |
| 25 Mar 2024 | 4.90 | 4.95 | 4.90 | 4.91 | 4.91 | 344,600 |
| 22 Mar 2024 | 5.01 | 5.02 | 4.96 | 5.00 | 5.00 | 151,400 |
| 21 Mar 2024 | 5.25 | 5.25 | 5.03 | 5.04 | 5.04 | 461,900 |
| 20 Mar 2024 | 5.04 | 5.11 | 5.04 | 5.11 | 5.11 | 94,500 |
| 19 Mar 2024 | 5.10 | 5.14 | 5.09 | 5.12 | 5.12 | 175,400 |
| 18 Mar 2024 | 5.17 | 5.17 | 5.11 | 5.13 | 5.13 | 115,300 |
| 15 Mar 2024 | 5.20 | 5.21 | 5.17 | 5.17 | 5.17 | 84,500 |
| 14 Mar 2024 | 5.18 | 5.24 | 5.18 | 5.20 | 5.20 | 273,200 |
| 13 Mar 2024 | 5.26 | 5.29 | 5.25 | 5.26 | 5.26 | 189,700 |
| 12 Mar 2024 | 5.18 | 5.26 | 5.18 | 5.25 | 5.25 | 437,000 |
| 11 Mar 2024 | 5.20 | 5.21 | 5.17 | 5.18 | 5.18 | 79,900 |
| 08 Mar 2024 | 5.00 | 5.15 | 5.00 | 5.14 | 5.14 | 123,500 |
| 07 Mar 2024 | 5.08 | 5.13 | 5.08 | 5.12 | 5.12 | 266,700 |
| 06 Mar 2024 | 5.05 | 5.07 | 5.03 | 5.03 | 5.03 | 159,000 |
| 05 Mar 2024 | 5.13 | 5.13 | 4.93 | 4.94 | 4.94 | 150,500 |
| 04 Mar 2024 | 5.02 | 5.02 | 4.95 | 4.98 | 4.98 | 606,500 |
| 01 Mar 2024 | 5.01 | 5.16 | 5.00 | 5.03 | 5.03 | 127,900 |
| 29 Feb 2024 | 5.07 | 5.10 | 5.01 | 5.03 | 5.03 | 181,700 |
| 28 Feb 2024 | 5.21 | 5.21 | 5.08 | 5.11 | 5.11 | 113,300 |
| 27 Feb 2024 | 5.23 | 5.23 | 5.20 | 5.21 | 5.21 | 171,400 |
| 26 Feb 2024 | 5.45 | 5.45 | 5.30 | 5.31 | 5.31 | 44,000 |
| 23 Feb 2024 | 5.51 | 5.51 | 5.34 | 5.35 | 5.35 | 113,200 |
| 22 Feb 2024 | 5.39 | 5.39 | 5.36 | 5.37 | 5.37 | 104,400 |
| 21 Feb 2024 | 5.24 | 5.40 | 5.24 | 5.40 | 5.40 | 124,600 |
| 20 Feb 2024 | 5.44 | 5.44 | 5.20 | 5.31 | 5.31 | 86,500 |
| 16 Feb 2024 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | 129,300 |
| 15 Feb 2024 | 5.24 | 5.27 | 5.23 | 5.24 | 5.24 | 170,300 |
| 14 Feb 2024 | 5.22 | 5.26 | 5.22 | 5.25 | 5.25 | 161,500 |
| 13 Feb 2024 | 5.25 | 5.27 | 5.16 | 5.17 | 5.17 | 194,200 |
| 12 Feb 2024 | 5.07 | 5.29 | 5.07 | 5.28 | 5.28 | 111,300 |
| 09 Feb 2024 | 5.18 | 5.20 | 5.13 | 5.20 | 5.20 | 113,100 |
| 08 Feb 2024 | 5.20 | 5.20 | 5.16 | 5.18 | 5.18 | 147,300 |
| 07 Feb 2024 | 5.31 | 5.31 | 5.25 | 5.28 | 5.28 | 160,400 |
| 06 Feb 2024 | 5.29 | 5.30 | 5.16 | 5.29 | 5.29 | 315,300 |
| 05 Feb 2024 | 5.20 | 5.20 | 5.12 | 5.16 | 5.16 | 208,700 |
| 02 Feb 2024 | 5.18 | 5.18 | 5.08 | 5.12 | 5.12 | 84,900 |
| 01 Feb 2024 | 5.12 | 5.15 | 5.12 | 5.12 | 5.12 | 163,800 |
| 31 Jan 2024 | 5.00 | 5.17 | 5.00 | 5.14 | 5.14 | 159,300 |
| 30 Jan 2024 | 5.10 | 5.21 | 5.10 | 5.15 | 5.15 | 164,300 |
| 29 Jan 2024 | 5.10 | 5.23 | 5.10 | 5.21 | 5.21 | 249,100 |
| 26 Jan 2024 | 5.10 | 5.14 | 5.10 | 5.13 | 5.13 | 272,000 |
| 25 Jan 2024 | 5.12 | 5.12 | 5.06 | 5.07 | 5.07 | 622,100 |
| 24 Jan 2024 | 5.01 | 5.11 | 5.01 | 5.08 | 5.08 | 458,800 |
| 23 Jan 2024 | 4.94 | 4.98 | 4.93 | 4.98 | 4.98 | 444,900 |
| 22 Jan 2024 | 4.87 | 4.89 | 4.85 | 4.89 | 4.89 | 553,800 |
| 19 Jan 2024 | 4.91 | 4.99 | 4.89 | 4.99 | 4.99 | 265,900 |
| 18 Jan 2024 | 4.98 | 4.98 | 4.94 | 4.98 | 4.98 | 560,400 |
| 17 Jan 2024 | 4.93 | 4.93 | 4.87 | 4.91 | 4.91 | 335,100 |
| 16 Jan 2024 | 5.17 | 5.17 | 5.04 | 5.07 | 5.07 | 409,000 |
| 12 Jan 2024 | 5.22 | 5.22 | 5.17 | 5.18 | 5.18 | 177,700 |
| 11 Jan 2024 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | 911,500 |
| 10 Jan 2024 | 5.17 | 5.18 | 5.15 | 5.18 | 5.18 | 102,200 |
| 09 Jan 2024 | 5.21 | 5.21 | 5.17 | 5.19 | 5.19 | 443,000 |
| 08 Jan 2024 | 5.18 | 5.21 | 5.16 | 5.21 | 5.21 | 621,200 |
| 05 Jan 2024 | 5.19 | 5.21 | 5.18 | 5.20 | 5.20 | 105,300 |
| 04 Jan 2024 | 5.22 | 5.22 | 5.19 | 5.20 | 5.20 | 304,200 |
| 03 Jan 2024 | 5.24 | 5.27 | 5.22 | 5.27 | 5.27 | 477,800 |
| 02 Jan 2024 | 5.28 | 5.28 | 5.18 | 5.19 | 5.19 | 485,800 |
| 29 Dec 2023 | 5.40 | 5.40 | 5.25 | 5.33 | 5.33 | 149,200 |
| 28 Dec 2023 | 5.16 | 5.35 | 5.16 | 5.32 | 5.32 | 213,600 |
| 27 Dec 2023 | 5.20 | 5.28 | 5.20 | 5.28 | 5.28 | 399,400 |
| 26 Dec 2023 | 5.41 | 5.41 | 5.06 | 5.24 | 5.24 | 229,200 |
| 22 Dec 2023 | 5.12 | 5.23 | 5.12 | 5.20 | 5.20 | 207,800 |
| 21 Dec 2023 | 5.14 | 5.19 | 5.14 | 5.19 | 5.19 | 751,200 |
| 20 Dec 2023 | 5.30 | 5.30 | 5.09 | 5.10 | 5.10 | 198,300 |
| 19 Dec 2023 | 5.05 | 5.27 | 5.05 | 5.27 | 5.27 | 353,400 |
| 18 Dec 2023 | 5.08 | 5.25 | 5.08 | 5.23 | 5.23 | 584,000 |
| 15 Dec 2023 | 5.22 | 5.26 | 5.20 | 5.22 | 5.22 | 217,800 |
| 14 Dec 2023 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 408,200 |
| 13 Dec 2023 | 4.85 | 5.05 | 4.85 | 5.05 | 5.05 | 285,300 |
| 12 Dec 2023 | 4.87 | 5.03 | 4.87 | 5.00 | 5.00 | 510,300 |
| 11 Dec 2023 | 4.87 | 5.04 | 4.87 | 5.03 | 5.03 | 1,271,800 |
| *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.