CK Hutchison Holdings Limited (CKHUF)
OTCMKTS · Delayed Price · Currency is USD
5.96
-0.03 (-0.50%)
Jul 15, 2025, 4:00 PM EDT
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 6.22 | 6.22 | 5.96 | 5.96 | 5.96 | -0.50% | 29,300 |
| Jul 14, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Jul 11, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.48% | 2,811 |
| Jul 10, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 567 |
| Jul 9, 2025 | 5.59 | 6.08 | 5.59 | 6.08 | 6.08 | 8.77% | 24,477 |
| Jul 8, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -7.30% | 710 |
| Jul 7, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -6.94% | 100 |
| Jul 3, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 5.54% | 100 |
| Jul 2, 2025 | 6.14 | 6.18 | 6.14 | 6.14 | 6.14 | -0.08% | 2,613 |
| Jul 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jun 30, 2025 | 6.14 | 6.15 | 6.14 | 6.15 | 6.15 | 8.00% | 524 |
| Jun 27, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -8.05% | 113 |
| Jun 26, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.56% | 908 |
| Jun 25, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Jun 24, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.85% | 500 |
| Jun 23, 2025 | 6.08 | 6.11 | 6.08 | 6.11 | 6.11 | 0.73% | 1,052 |
| Jun 20, 2025 | 6.02 | 6.07 | 6.02 | 6.07 | 6.07 | -2.93% | 590 |
| Jun 18, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.28% | 1,050 |
| 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 | - | - |