CK Hutchison Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	70.00	70.35	69.40	70.05	-	-	1,493,943
Jun 16, 2026	70.00	70.35	69.55	70.05	70.05	-	5,286,762
Jun 15, 2026	69.85	70.65	69.20	70.05	70.05	0.86%	6,303,726
Jun 12, 2026	68.10	69.70	67.65	69.45	69.45	2.81%	10,160,010
Jun 11, 2026	66.20	67.70	66.00	67.55	67.55	1.96%	8,546,272
Jun 10, 2026	66.85	67.30	65.80	66.25	66.25	-0.90%	8,390,207
Jun 9, 2026	67.05	67.55	66.50	66.85	66.85	-1.18%	8,837,112
Jun 8, 2026	67.70	67.85	66.50	67.65	67.65	-0.81%	4,757,931
Jun 5, 2026	68.80	69.20	67.70	68.20	68.20	-0.73%	7,757,909
Jun 4, 2026	69.40	69.40	68.50	68.70	68.70	-1.29%	4,795,564
Jun 3, 2026	69.95	70.20	69.10	69.60	69.60	-0.50%	5,933,550
Jun 2, 2026	69.30	70.05	68.80	69.95	69.95	0.94%	7,178,956
Jun 1, 2026	69.80	70.00	68.35	69.30	69.30	-1.63%	9,282,578
May 29, 2026	69.30	70.70	69.10	70.45	70.45	1.88%	15,828,800
May 28, 2026	68.30	70.15	67.70	69.15	69.15	2.44%	10,829,040
May 27, 2026	70.30	70.30	67.25	67.50	67.50	-2.10%	7,312,551
May 26, 2026	71.90	72.00	70.40	70.55	68.95	-2.08%	8,734,314
May 22, 2026	72.15	72.50	71.60	72.05	70.41	1.19%	8,065,119
May 21, 2026	71.45	71.60	70.80	71.20	69.58	-0.49%	8,514,799
May 20, 2026	70.90	71.60	70.60	71.55	69.93	0.28%	12,718,170
May 19, 2026	71.55	72.00	70.95	71.35	69.73	-1.11%	6,660,759
May 18, 2026	73.70	73.70	71.90	72.15	70.51	-1.23%	7,126,615
May 15, 2026	73.20	74.35	72.65	73.05	71.39	-0.27%	8,595,749
May 14, 2026	72.95	73.85	72.75	73.25	71.59	0.90%	4,532,809
May 13, 2026	72.15	72.90	71.65	72.60	70.95	0.48%	8,087,527
May 12, 2026	73.50	73.50	72.05	72.25	70.61	-0.55%	7,928,211
May 11, 2026	73.00	73.35	72.30	72.65	71.00	-0.89%	7,155,065
May 8, 2026	72.45	73.55	71.90	73.30	71.64	0.41%	16,064,650
May 7, 2026	70.55	73.20	70.55	73.00	71.34	4.14%	19,357,750
May 6, 2026	68.95	70.60	68.35	70.10	68.51	3.09%	17,700,800
May 5, 2026	64.60	68.45	64.55	68.00	66.46	4.13%	14,936,800
May 4, 2026	65.60	65.95	65.05	65.30	63.82	0.38%	5,391,149
Apr 30, 2026	65.45	65.45	64.20	65.05	63.57	-1.36%	7,239,629
Apr 29, 2026	65.00	65.95	64.65	65.95	64.45	1.70%	8,281,742
Apr 28, 2026	65.00	65.40	64.55	64.85	63.38	0.23%	5,317,224
Apr 27, 2026	65.00	65.30	64.30	64.70	63.23	-0.84%	5,879,982
Apr 24, 2026	64.50	65.25	64.15	65.25	63.77	0.77%	4,235,721
Apr 23, 2026	64.75	65.30	64.20	64.75	63.28	0.39%	5,376,540
Apr 22, 2026	64.70	64.80	64.20	64.50	63.04	-0.62%	5,861,841
Apr 21, 2026	64.40	64.90	64.10	64.90	63.43	1.09%	6,499,211
Apr 20, 2026	64.20	64.50	63.45	64.20	62.74	0.23%	4,829,832
Apr 17, 2026	63.80	64.55	63.00	64.05	62.60	-	8,773,682
Apr 16, 2026	64.35	65.00	63.85	64.05	62.60	0.16%	6,734,457
Apr 15, 2026	64.20	64.45	63.55	63.95	62.50	-0.16%	6,226,308
Apr 14, 2026	64.30	64.60	63.65	64.05	62.60	1.03%	5,148,570
Apr 13, 2026	63.50	63.70	62.70	63.40	61.96	-1.09%	4,518,286
Apr 10, 2026	63.65	64.10	63.35	64.10	62.64	1.75%	6,969,475
Apr 9, 2026	62.80	63.10	62.05	63.00	61.57	-0.16%	5,319,402
Apr 8, 2026	62.30	63.35	61.35	63.10	61.67	3.87%	14,018,610
Apr 2, 2026	61.00	61.90	60.20	60.75	59.37	-0.33%	5,638,598