CK Hutchison Holdings Limited (CKHUF)
OTCMKTS · Delayed Price · Currency is USD
8.98
+0.71 (8.59%)
Jul 14, 2026, 11:37 AM EST
CKHUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.98% | 2,500 |
| Jul 8, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.21% | 125 |
| Jul 7, 2026 | 8.20 | 8.46 | 7.89 | 8.21 | 8.21 | 2.33% | 1,250 |
| Jul 2, 2026 | 8.21 | 8.21 | 7.85 | 8.02 | 8.02 | -2.43% | 600 |
| Jul 1, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -4.70% | 1,000 |
| Jun 29, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.29% | 988 |
| Jun 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.12% | 115 |
| Jun 24, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 2.38% | 460 |
| Jun 23, 2026 | 8.40 | 8.41 | 8.40 | 8.41 | 8.41 | -5.62% | 925 |
| Jun 16, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.53% | 500 |
| Jun 15, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 6.44% | 183 |
| Jun 12, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | 1.92% | 76,653 |
| Jun 10, 2026 | 7.91 | 8.34 | 7.91 | 8.34 | 8.34 | -5.11% | 805 |
| Jun 8, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.02% | 180 |
| Jun 4, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.68% | 1,532 |
| Jun 2, 2026 | 8.77 | 8.86 | 8.40 | 8.85 | 8.85 | 0.80% | 25,100 |
| Jun 1, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.92% | 4,800 |
| May 29, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.05% | 3,000 |
| May 14, 2026 | 9.30 | 9.30 | 8.91 | 8.91 | 8.70 | -2.42% | 3,257 |
| May 13, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.92 | -0.65% | 1,290 |
| May 12, 2026 | 9.13 | 9.19 | 9.13 | 9.19 | 8.98 | -1.18% | 150,875 |
| May 11, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.09 | - | 1,003 |
| May 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.09 | 1.75% | 508 |
| May 7, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 8.93 | 3.86% | 275 |
| May 6, 2026 | 8.88 | 8.88 | 8.80 | 8.80 | 8.60 | 4.39% | 6,200 |
| May 5, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.24 | 6.71% | 400 |
| Apr 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | -2.11% | 25,581 |
| Apr 28, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 7.88 | -2.06% | 150 |
| Apr 23, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.05 | 3.10% | 425,250 |
| Apr 22, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.81 | -0.09% | 4,500 |
| Apr 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | -2.68% | 3,504 |
| Apr 17, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.03 | 1.13% | 1,430 |
| Apr 16, 2026 | 7.80 | 8.18 | 7.71 | 8.13 | 7.94 | 1.61% | 1,726 |
| Apr 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | -1.36% | 1,630 |
| Apr 8, 2026 | 7.75 | 8.11 | 7.75 | 8.11 | 7.92 | 5.94% | 81,200 |
| Mar 30, 2026 | 7.32 | 7.66 | 7.32 | 7.66 | 7.48 | 3.73% | 300 |
| Mar 27, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.21 | -1.07% | 1,000 |
| Mar 23, 2026 | 7.56 | 7.56 | 7.42 | 7.46 | 7.29 | 1.43% | 3,183 |
| Mar 20, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.19 | -3.92% | 4,400 |
| Mar 17, 2026 | 7.32 | 7.66 | 7.32 | 7.66 | 7.48 | 5.15% | 220 |
| Mar 13, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.11 | -5.45% | 8,062 |
| Mar 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.52 | -2.41% | 1,030 |
| Mar 6, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.71 | 2.32% | 11,105 |
| Mar 4, 2026 | 7.66 | 7.71 | 7.66 | 7.71 | 7.53 | -0.14% | 2,213 |
| Mar 2, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.54 | -1.63% | 1,300 |
| Feb 26, 2026 | 8.31 | 8.31 | 7.85 | 7.85 | 7.67 | -2.97% | 982 |
| Feb 23, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 7.90 | 0.81% | 370 |
| Feb 19, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.84 | -0.43% | 118 |
| Feb 18, 2026 | 7.65 | 8.11 | 7.65 | 8.06 | 7.88 | -0.49% | 600 |
| Feb 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.91 | 0.25% | 25,010 |