CK Hutchison Holdings Limited (CKHUF)
OTCMKTS
· Delayed Price · Currency is USD
5.58
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 6.90% | 350 |
| Apr 24, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 4,023 |
| Apr 23, 2025 | 5.66 | 5.66 | 5.22 | 5.22 | 5.22 | 0.38% | 12,880 |
| Apr 22, 2025 | 5.20 | 5.24 | 5.20 | 5.20 | 5.20 | -0.95% | 1,251 |
| Apr 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 500 |
| Apr 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.83% | 239 |
| Apr 16, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Apr 15, 2025 | 5.35 | 5.38 | 5.21 | 5.21 | 5.21 | -0.10% | 1,145 |
| Apr 14, 2025 | 5.28 | 5.28 | 5.21 | 5.21 | 5.21 | 0.19% | 1,870 |
| Apr 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 6.56% | 11,600 |
| Apr 10, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.62% | 100 |
| Apr 9, 2025 | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | -4.53% | 23,877 |
| Apr 8, 2025 | 5.20 | 5.20 | 5.08 | 5.08 | 5.08 | -2.50% | 6,440 |
| Apr 7, 2025 | 5.27 | 5.43 | 5.20 | 5.21 | 5.21 | -6.40% | 14,945 |
| Apr 4, 2025 | 5.49 | 5.57 | 5.49 | 5.57 | 5.57 | 1.20% | 980 |
| Apr 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.93% | 500 |
| Apr 2, 2025 | 5.65 | 5.67 | 5.65 | 5.67 | 5.67 | -0.25% | 2,131 |
| Apr 1, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Mar 31, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Mar 28, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -3.73% | 150 |
| Mar 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Mar 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1,450 |
| Mar 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.34% | 532 |
| Mar 24, 2025 | 5.82 | 6.00 | 5.78 | 5.88 | 5.88 | 5.08% | 1,582 |
| Mar 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.93% | 160 |
| Mar 20, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.07% | 200 |
| Mar 19, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 2.08% | 116 |
| Mar 18, 2025 | 5.80 | 5.80 | 5.77 | 5.77 | 5.77 | -7.46% | 11,000 |
| Mar 17, 2025 | 5.98 | 6.24 | 5.95 | 6.24 | 6.24 | 5.05% | 55,224 |
| Mar 14, 2025 | 6.20 | 6.20 | 5.68 | 5.94 | 5.94 | -5.61% | 5,789 |
| Mar 13, 2025 | 6.44 | 6.44 | 6.29 | 6.29 | 6.29 | -2.44% | 27,019 |
| Mar 12, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 7.42% | 5,213 |
| Mar 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.96% | 510 |
| Mar 10, 2025 | 6.32 | 6.33 | 6.12 | 6.12 | 6.12 | -4.08% | 1,469 |
| Mar 7, 2025 | 6.61 | 6.85 | 6.30 | 6.38 | 6.38 | -3.33% | 17,443 |
| Mar 6, 2025 | 6.13 | 6.80 | 6.13 | 6.60 | 6.60 | 8.20% | 14,583 |
| Mar 5, 2025 | 6.03 | 6.29 | 6.03 | 6.10 | 6.10 | 3.21% | 31,201 |
| Mar 4, 2025 | 5.26 | 6.40 | 5.26 | 5.91 | 5.91 | 17.26% | 71,966 |
| Mar 3, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.18% | 35,085 |
| Feb 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 9,500 |
| Feb 27, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 4,544 |
| Feb 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.93% | 750 |
| Feb 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 290 |
| Feb 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.94% | 377 |
| Feb 21, 2025 | 5.50 | 5.50 | 5.10 | 5.10 | 5.10 | 1.59% | 664 |
| Feb 20, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 7,525 |
| Feb 19, 2025 | 5.14 | 5.21 | 5.02 | 5.02 | 5.02 | -3.55% | 660 |
| Feb 18, 2025 | 5.26 | 5.26 | 5.20 | 5.21 | 5.21 | 3.03% | 350 |
| Feb 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 95 |
| Feb 13, 2025 | 5.01 | 5.05 | 5.01 | 5.05 | 5.05 | -3.03% | 503 |