CK Hutchison Holdings Limited (CKHUF)
OTCMKTS
· Delayed Price · Currency is USD
6.24
+0.43 (7.31%)
May 23, 2025, 9:55 AM EDT
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |