CK Hutchison Holdings Limited (CKHUF)
OTCMKTS · Delayed Price · Currency is USD
6.51
-0.14 (-2.11%)
Oct 7, 2025, 2:41 PM EDT
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 6.87 | 6.87 | 6.40 | 6.65 | 6.65 | -0.15% | 3,736 |
| Oct 3, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | - |
| Oct 2, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | - |
| Oct 1, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 2.30% | 1,400 |
| Sep 30, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | 50 |
| Sep 29, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.11% | 100 |
| Sep 26, 2025 | 6.35 | 6.52 | 6.35 | 6.52 | 6.52 | 3.44% | 1,000 |
| Sep 25, 2025 | 6.34 | 6.34 | 6.30 | 6.30 | 6.30 | 5.70% | 1,000 |
| Sep 24, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Sep 23, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Sep 22, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -9.60% | 1,000 |
| Sep 19, 2025 | 6.55 | 6.59 | 6.40 | 6.59 | 6.59 | 0.66% | 6,400 |
| Sep 18, 2025 | 6.59 | 6.59 | 6.55 | 6.55 | 6.55 | -2.24% | 300 |
| Sep 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -7.33% | 1,626 |
| Sep 16, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | 750 |
| Sep 15, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | 3 |
| Sep 12, 2025 | 6.57 | 7.23 | 6.57 | 7.23 | 7.23 | 12.97% | 1,000 |
| Sep 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | 100 |
| Sep 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 9, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 90 |
| Sep 8, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 39,000 |
| Sep 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.28% | 500 |
| Sep 4, 2025 | 6.51 | 6.60 | 6.51 | 6.58 | 6.58 | 1.14% | 3,000 |
| Sep 3, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -4.41% | 497 |
| Sep 2, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 4.77% | 160 |
| Aug 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | 580 |
| Aug 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 3 |
| Aug 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.51% | 3,400 |
| Aug 25, 2025 | 6.54 | 6.84 | 6.54 | 6.84 | 6.84 | 7.30% | 200 |
| Aug 22, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | 1,428 |
| Aug 21, 2025 | 6.76 | 6.76 | 6.37 | 6.37 | 6.37 | -2.20% | 700 |
| Aug 20, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | 2,828 |
| Aug 19, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -2.57% | 460 |
| Aug 18, 2025 | 6.36 | 6.69 | 6.36 | 6.69 | 6.69 | 1.67% | 301 |
| Aug 15, 2025 | 6.41 | 6.65 | 6.28 | 6.58 | 6.58 | -3.80% | 6,640 |
| Aug 14, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 4.51% | 810 |
| Aug 13, 2025 | 6.40 | 6.54 | 6.40 | 6.54 | 6.54 | -2.61% | 1,166 |
| Aug 12, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Aug 11, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 4.92% | 376 |
| Aug 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 80 |
| Aug 7, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 650 |
| Aug 6, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.87% | 2,500 |
| Aug 5, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Aug 4, 2025 | 6.60 | 6.60 | 6.59 | 6.59 | 6.59 | -2.67% | 5,876 |
| Aug 1, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | - |
| Jul 31, 2025 | 6.76 | 6.77 | 6.76 | 6.77 | 6.77 | 7.46% | 2,092 |
| Jul 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,485 |
| Jul 29, 2025 | 6.28 | 6.30 | 6.28 | 6.30 | 6.30 | -6.53% | 984 |
| Jul 28, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.52% | 515 |