CK Hutchison Holdings Limited (CKHUF)
OTCMKTS · Delayed Price · Currency is USD
8.45
0.00 (0.00%)
Feb 10, 2026, 4:00 PM EST
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.68 | 8.14 | 7.68 | 8.14 | 8.14 | -3.67% | 490 |
| Feb 6, 2026 | 8.70 | 8.70 | 8.08 | 8.45 | 8.45 | 0.48% | 4,265 |
| Feb 5, 2026 | 8.37 | 8.41 | 8.37 | 8.41 | 8.41 | 2.56% | 200 |
| Feb 4, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.95% | 240,164 |
| Jan 30, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -6.13% | 500 |
| Jan 29, 2026 | 8.51 | 8.51 | 8.49 | 8.49 | 8.49 | 1.62% | 800 |
| Jan 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 5.96% | 195 |
| Jan 26, 2026 | 8.30 | 8.30 | 7.88 | 7.88 | 7.88 | 0.83% | 54,393 |
| Jan 22, 2026 | 7.60 | 7.82 | 7.60 | 7.82 | 7.82 | -0.89% | 2,744 |
| Jan 21, 2026 | 7.37 | 7.89 | 7.37 | 7.89 | 7.89 | 4.66% | 1,000 |
| Jan 20, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 2.81% | 1,960 |
| Jan 16, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -9.08% | 2,000 |
| Jan 15, 2026 | 7.70 | 8.06 | 7.40 | 8.06 | 8.06 | 5.64% | 1,566 |
| Jan 14, 2026 | 7.21 | 7.63 | 7.21 | 7.63 | 7.63 | - | 850 |
| Jan 13, 2026 | 7.56 | 7.63 | 7.56 | 7.63 | 7.63 | 9.16% | 700 |
| Jan 12, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 2.15% | 1,650 |
| Jan 8, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -6.85% | 420 |
| Jan 6, 2026 | 6.90 | 7.35 | 6.90 | 7.35 | 7.35 | 7.27% | 109,198 |
| Jan 2, 2026 | 7.07 | 7.07 | 6.70 | 6.85 | 6.85 | -4.22% | 800 |
| Dec 29, 2025 | 6.70 | 7.15 | 6.70 | 7.15 | 7.15 | 0.85% | 800 |
| Dec 26, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.00% | 640 |
| Dec 23, 2025 | 7.49 | 7.49 | 7.02 | 7.02 | 7.02 | 3.24% | 1,407 |
| Dec 19, 2025 | 6.99 | 6.99 | 6.80 | 6.80 | 6.80 | -3.95% | 2,200 |
| Dec 18, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 5.67% | 350 |
| Dec 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.96% | 350 |
| Dec 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | 600 |
| Dec 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.11% | 120 |
| Dec 9, 2025 | 6.53 | 6.55 | 6.53 | 6.55 | 6.55 | -10.15% | 3,039 |
| Dec 2, 2025 | 7.15 | 7.29 | 7.15 | 7.29 | 7.29 | 1.82% | 25,488 |
| Dec 1, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | 300 |
| Nov 26, 2025 | 6.70 | 7.16 | 6.70 | 7.16 | 7.16 | 1.85% | 684 |
| Nov 25, 2025 | 7.15 | 7.15 | 7.03 | 7.03 | 7.03 | 4.80% | 1,550 |
| Nov 24, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -1.35% | 650 |
| Nov 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 6.25% | 1,500 |
| Nov 18, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -10.49% | 2,000 |
| Nov 13, 2025 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | 0.14% | 1,074 |
| Nov 12, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 7.85% | 150 |
| Nov 10, 2025 | 7.30 | 7.30 | 6.62 | 6.62 | 6.62 | -1.19% | 979 |
| Nov 7, 2025 | 6.73 | 6.73 | 6.70 | 6.70 | 6.70 | -2.19% | 920 |
| Nov 5, 2025 | 6.62 | 6.85 | 6.62 | 6.85 | 6.85 | 2.70% | 202,956 |
| Nov 4, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -3.33% | 155 |
| Oct 29, 2025 | 7.00 | 7.00 | 6.59 | 6.90 | 6.90 | 4.55% | 755 |
| Oct 28, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -0.75% | 5,850 |
| Oct 27, 2025 | 6.66 | 6.66 | 6.65 | 6.65 | 6.65 | -2.28% | 2,047 |
| Oct 24, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 3.89% | 200 |
| Oct 21, 2025 | 6.64 | 6.64 | 6.55 | 6.55 | 6.55 | -4.17% | 2,989 |
| Oct 20, 2025 | 6.79 | 6.84 | 6.55 | 6.84 | 6.84 | 2.70% | 1,415 |
| Oct 17, 2025 | 6.66 | 6.66 | 6.55 | 6.66 | 6.66 | -1.77% | 1,055 |
| Oct 16, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 4.23% | 1,900 |
| Oct 10, 2025 | 6.85 | 6.85 | 6.50 | 6.50 | 6.50 | -2.99% | 2,300 |