CK Hutchison Holdings Limited (CKHUY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 5.47 | 5.47 | 5.31 | 5.39 | 5.39 | 232,957 |
| May 16, 2024 | 5.35 | 5.36 | 5.29 | 5.35 | 5.35 | 169,900 |
| May 15, 2024 | 5.26 | 5.30 | 5.25 | 5.29 | 5.29 | 164,100 |
| May 14, 2024 | 5.41 | 5.41 | 5.23 | 5.24 | 5.24 | 320,800 |
| May 13, 2024 | 5.38 | 5.38 | 5.29 | 5.29 | 5.29 | 4,970,300 |
| May 10, 2024 | 5.18 | 5.38 | 5.11 | 5.18 | 5.18 | 161,900 |
| May 09, 2024 | 5.20 | 5.20 | 5.01 | 5.05 | 5.05 | 771,000 |
| May 08, 2024 | 4.98 | 4.98 | 4.92 | 4.95 | 4.95 | 82,200 |
| May 07, 2024 | 4.99 | 5.02 | 4.98 | 4.99 | 4.99 | 283,900 |
| May 06, 2024 | 4.92 | 4.98 | 4.92 | 4.96 | 4.96 | 95,200 |
| May 03, 2024 | 4.97 | 5.02 | 4.97 | 5.02 | 5.02 | 343,900 |
| May 02, 2024 | 4.93 | 5.06 | 4.85 | 5.04 | 5.04 | 312,900 |
| May 01, 2024 | 4.60 | 4.83 | 4.60 | 4.82 | 4.82 | 75,300 |
| Apr 30, 2024 | 4.89 | 4.89 | 4.78 | 4.78 | 4.78 | 271,300 |
| Apr 29, 2024 | 4.84 | 4.90 | 4.84 | 4.88 | 4.88 | 164,700 |
| Apr 26, 2024 | 4.83 | 4.83 | 4.78 | 4.80 | 4.80 | 2,996,600 |
| Apr 25, 2024 | 4.80 | 4.82 | 4.76 | 4.78 | 4.78 | 3,775,600 |
| Apr 24, 2024 | 4.79 | 4.79 | 4.75 | 4.78 | 4.78 | 326,300 |
| Apr 23, 2024 | 4.54 | 4.68 | 4.54 | 4.68 | 4.68 | 488,400 |
| Apr 22, 2024 | 4.61 | 4.64 | 4.59 | 4.64 | 4.64 | 520,300 |
| Apr 19, 2024 | 4.55 | 4.56 | 4.52 | 4.54 | 4.54 | 358,100 |
| Apr 18, 2024 | 4.46 | 4.54 | 4.46 | 4.50 | 4.50 | 455,800 |
| Apr 17, 2024 | 4.50 | 4.51 | 4.47 | 4.47 | 4.47 | 453,800 |
| Apr 16, 2024 | 4.68 | 4.68 | 4.51 | 4.51 | 4.51 | 860,500 |
| Apr 15, 2024 | 4.64 | 4.64 | 4.59 | 4.59 | 4.59 | 481,500 |
| Apr 12, 2024 | 4.71 | 4.84 | 4.61 | 4.64 | 4.64 | 757,500 |
| Apr 11, 2024 | 4.85 | 4.85 | 4.73 | 4.77 | 4.77 | 429,900 |
| Apr 10, 2024 | 4.89 | 5.00 | 4.75 | 4.76 | 4.76 | 280,600 |
| Apr 09, 2024 | 4.80 | 4.88 | 4.80 | 4.85 | 4.85 | 450,700 |
| Apr 08, 2024 | 4.82 | 4.87 | 4.82 | 4.86 | 4.86 | 370,000 |
| Apr 05, 2024 | 4.87 | 4.87 | 4.81 | 4.83 | 4.83 | 569,700 |
| Apr 04, 2024 | 4.82 | 4.97 | 4.82 | 4.90 | 4.90 | 173,300 |
| Apr 03, 2024 | 4.92 | 4.95 | 4.91 | 4.93 | 4.93 | 161,800 |
| Apr 02, 2024 | 4.94 | 4.98 | 4.94 | 4.95 | 4.95 | 290,400 |
| Apr 01, 2024 | 4.94 | 4.94 | 4.80 | 4.81 | 4.81 | 378,400 |
| Mar 28, 2024 | 4.78 | 4.81 | 4.78 | 4.78 | 4.78 | 334,800 |
| Mar 27, 2024 | 4.81 | 4.81 | 4.77 | 4.79 | 4.79 | 781,000 |
| Mar 26, 2024 | 4.85 | 4.88 | 4.81 | 4.83 | 4.83 | 420,200 |
| Mar 25, 2024 | 4.90 | 4.95 | 4.90 | 4.91 | 4.91 | 344,600 |
| Mar 22, 2024 | 5.01 | 5.02 | 4.96 | 5.00 | 5.00 | 151,400 |
| Mar 21, 2024 | 5.25 | 5.25 | 5.03 | 5.04 | 5.04 | 461,900 |
| Mar 20, 2024 | 5.04 | 5.11 | 5.04 | 5.11 | 5.11 | 94,500 |
| Mar 19, 2024 | 5.10 | 5.14 | 5.09 | 5.12 | 5.12 | 175,400 |
| Mar 18, 2024 | 5.17 | 5.17 | 5.11 | 5.13 | 5.13 | 115,300 |
| Mar 15, 2024 | 5.20 | 5.21 | 5.17 | 5.17 | 5.17 | 84,500 |
| Mar 14, 2024 | 5.18 | 5.24 | 5.18 | 5.20 | 5.20 | 273,200 |
| Mar 13, 2024 | 5.26 | 5.29 | 5.25 | 5.26 | 5.26 | 189,700 |
| Mar 12, 2024 | 5.18 | 5.26 | 5.18 | 5.25 | 5.25 | 437,000 |
| Mar 11, 2024 | 5.20 | 5.21 | 5.17 | 5.18 | 5.18 | 79,900 |
| Mar 08, 2024 | 5.00 | 5.15 | 5.00 | 5.14 | 5.14 | 123,500 |
| Mar 07, 2024 | 5.08 | 5.13 | 5.08 | 5.12 | 5.12 | 266,700 |
| Mar 06, 2024 | 5.05 | 5.07 | 5.03 | 5.03 | 5.03 | 159,000 |
| Mar 05, 2024 | 5.13 | 5.13 | 4.93 | 4.94 | 4.94 | 150,500 |
| Mar 04, 2024 | 5.02 | 5.02 | 4.95 | 4.98 | 4.98 | 606,500 |
| Mar 01, 2024 | 5.01 | 5.16 | 5.00 | 5.03 | 5.03 | 127,900 |
| Feb 29, 2024 | 5.07 | 5.10 | 5.01 | 5.03 | 5.03 | 181,700 |
| Feb 28, 2024 | 5.21 | 5.21 | 5.08 | 5.11 | 5.11 | 113,300 |
| Feb 27, 2024 | 5.23 | 5.23 | 5.20 | 5.21 | 5.21 | 171,400 |
| Feb 26, 2024 | 5.45 | 5.45 | 5.30 | 5.31 | 5.31 | 44,000 |
| Feb 23, 2024 | 5.51 | 5.51 | 5.34 | 5.35 | 5.35 | 113,200 |
| Feb 22, 2024 | 5.39 | 5.39 | 5.36 | 5.37 | 5.37 | 104,400 |
| Feb 21, 2024 | 5.24 | 5.40 | 5.24 | 5.40 | 5.40 | 124,600 |
| Feb 20, 2024 | 5.44 | 5.44 | 5.20 | 5.31 | 5.31 | 86,500 |
| Feb 16, 2024 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | 129,300 |
| Feb 15, 2024 | 5.24 | 5.27 | 5.23 | 5.24 | 5.24 | 170,300 |
| Feb 14, 2024 | 5.22 | 5.26 | 5.22 | 5.25 | 5.25 | 161,500 |
| Feb 13, 2024 | 5.25 | 5.27 | 5.16 | 5.17 | 5.17 | 194,200 |
| Feb 12, 2024 | 5.07 | 5.29 | 5.07 | 5.28 | 5.28 | 111,300 |
| Feb 09, 2024 | 5.18 | 5.20 | 5.13 | 5.20 | 5.20 | 113,100 |
| Feb 08, 2024 | 5.20 | 5.20 | 5.16 | 5.18 | 5.18 | 147,300 |
| Feb 07, 2024 | 5.31 | 5.31 | 5.25 | 5.28 | 5.28 | 160,400 |
| Feb 06, 2024 | 5.29 | 5.30 | 5.16 | 5.29 | 5.29 | 315,300 |
| Feb 05, 2024 | 5.20 | 5.20 | 5.12 | 5.16 | 5.16 | 208,700 |
| Feb 02, 2024 | 5.18 | 5.18 | 5.08 | 5.12 | 5.12 | 84,900 |
| Feb 01, 2024 | 5.12 | 5.15 | 5.12 | 5.12 | 5.12 | 163,800 |
| Jan 31, 2024 | 5.00 | 5.17 | 5.00 | 5.14 | 5.14 | 159,300 |
| Jan 30, 2024 | 5.10 | 5.21 | 5.10 | 5.15 | 5.15 | 164,300 |
| Jan 29, 2024 | 5.10 | 5.23 | 5.10 | 5.21 | 5.21 | 249,100 |
| Jan 26, 2024 | 5.10 | 5.14 | 5.10 | 5.13 | 5.13 | 272,000 |
| Jan 25, 2024 | 5.12 | 5.12 | 5.06 | 5.07 | 5.07 | 622,100 |
| Jan 24, 2024 | 5.01 | 5.11 | 5.01 | 5.08 | 5.08 | 458,800 |
| Jan 23, 2024 | 4.94 | 4.98 | 4.93 | 4.98 | 4.98 | 444,900 |
| Jan 22, 2024 | 4.87 | 4.89 | 4.85 | 4.89 | 4.89 | 553,800 |
| Jan 19, 2024 | 4.91 | 4.99 | 4.89 | 4.99 | 4.99 | 265,900 |
| Jan 18, 2024 | 4.98 | 4.98 | 4.94 | 4.98 | 4.98 | 560,400 |
| Jan 17, 2024 | 4.93 | 4.93 | 4.87 | 4.91 | 4.91 | 335,100 |
| Jan 16, 2024 | 5.17 | 5.17 | 5.04 | 5.07 | 5.07 | 409,000 |
| Jan 12, 2024 | 5.22 | 5.22 | 5.17 | 5.18 | 5.18 | 177,700 |
| Jan 11, 2024 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | 911,500 |
| Jan 10, 2024 | 5.17 | 5.18 | 5.15 | 5.18 | 5.18 | 102,200 |
| Jan 09, 2024 | 5.21 | 5.21 | 5.17 | 5.19 | 5.19 | 443,000 |
| Jan 08, 2024 | 5.18 | 5.21 | 5.16 | 5.21 | 5.21 | 621,200 |
| Jan 05, 2024 | 5.19 | 5.21 | 5.18 | 5.20 | 5.20 | 105,300 |
| Jan 04, 2024 | 5.22 | 5.22 | 5.19 | 5.20 | 5.20 | 304,200 |
| Jan 03, 2024 | 5.24 | 5.27 | 5.22 | 5.27 | 5.27 | 477,800 |
| Jan 02, 2024 | 5.28 | 5.28 | 5.18 | 5.19 | 5.19 | 485,800 |
| Dec 29, 2023 | 5.40 | 5.40 | 5.25 | 5.33 | 5.33 | 149,200 |
| Dec 28, 2023 | 5.16 | 5.35 | 5.16 | 5.32 | 5.32 | 213,600 |
| Dec 27, 2023 | 5.20 | 5.28 | 5.20 | 5.28 | 5.28 | 399,400 |
| Dec 26, 2023 | 5.41 | 5.41 | 5.06 | 5.24 | 5.24 | 229,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.