CK Hutchison Holdings Limited (CKHUF)
OTCMKTS
· Delayed Price · Currency is USD
6.17
+0.16 (2.66%)
Jun 17, 2025, 10:43 AM EDT
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 2.66% | 667 |
| Jun 16, 2025 | 6.05 | 6.14 | 6.01 | 6.01 | 6.01 | -0.74% | 4,817 |
| Jun 13, 2025 | 5.99 | 6.06 | 5.99 | 6.06 | 6.06 | 3.33% | 4,001 |
| Jun 12, 2025 | 5.90 | 5.93 | 5.86 | 5.86 | 5.86 | -0.22% | 19,500 |
| Jun 11, 2025 | 5.75 | 5.87 | 5.75 | 5.87 | 5.87 | 1.26% | 6,665 |
| Jun 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 667 |
| Jun 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jun 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jun 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 9.43% | 2,706 |
| Jun 4, 2025 | 5.90 | 5.90 | 5.30 | 5.30 | 5.30 | -11.07% | 8,951 |
| Jun 3, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 6.43% | 201 |
| Jun 2, 2025 | 5.10 | 5.60 | 5.10 | 5.60 | 5.60 | -0.32% | 2,983 |
| May 30, 2025 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | 3.46% | 700 |
| May 29, 2025 | 5.47 | 5.53 | 5.43 | 5.43 | 5.43 | -1.09% | 3,478 |
| May 28, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| May 27, 2025 | 5.52 | 5.63 | 5.40 | 5.49 | 5.49 | -12.02% | 4,110 |
| May 23, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 7.31% | 122 |
| May 22, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| May 21, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| May 20, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.94% | 235 |
| May 19, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.73% | 11,500 |
| May 16, 2025 | 5.76 | 5.97 | 5.76 | 5.77 | 5.77 | 0.35% | 2,720 |
| May 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 9.50% | 5,000 |
| May 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -8.68% | 750 |
| May 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 9, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | 8,004 |
| May 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 500 |
| May 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.49% | 4,908 |
| May 6, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 1,300 |
| May 5, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| May 2, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| May 1, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Apr 30, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Apr 29, 2025 | 5.58 | 5.81 | 5.48 | 5.48 | 5.48 | -1.79% | 562 |
| Apr 28, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| 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 |