CK Hutchison Holdings Limited (CKHUF)
OTCMKTS
· Delayed Price · Currency is USD
6.12
-0.18 (-2.86%)
Mar 10, 2025, 4:00 PM EST
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 4.83% | 160 |
| Feb 11, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.58% | 65,328 |
| Feb 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.44% | 21,001 |
| Feb 7, 2025 | 5.00 | 5.23 | 5.00 | 5.23 | 5.23 | 0.67% | 1,800 |
| Feb 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 5, 2025 | 4.96 | 5.20 | 4.95 | 5.20 | 5.20 | 3.80% | 30,764 |
| Feb 4, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 12,314 |
| Feb 3, 2025 | 5.15 | 5.21 | 4.97 | 5.01 | 5.01 | -3.93% | 17,367 |
| Jan 31, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 4.62% | 580 |
| Jan 30, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jan 29, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jan 28, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 1,580 |
| Jan 27, 2025 | 5.02 | 5.02 | 4.98 | 4.98 | 4.98 | 0.34% | 596 |
| Jan 24, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Jan 23, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Jan 22, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 67,340 |
| Jan 21, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 650 |
| Jan 17, 2025 | 5.33 | 5.33 | 4.96 | 4.96 | 4.96 | -4.65% | 1,658 |
| Jan 16, 2025 | 5.36 | 5.36 | 5.21 | 5.21 | 5.21 | 3.69% | 764 |
| Jan 15, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -4.11% | 1,000 |
| Jan 14, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 1 |
| Jan 13, 2025 | 5.09 | 5.24 | 5.09 | 5.24 | 5.24 | 4.28% | 5,100 |
| Jan 10, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -4.38% | 19,077 |
| Jan 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.38% | 100 |
| Jan 7, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 40,430 |
| Jan 6, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Jan 3, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Jan 2, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -2.04% | 3,000 |
| Dec 31, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.37% | 1,756 |
| Dec 30, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Dec 27, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -4.30% | 110 |
| Dec 26, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |