CK Hutchison Holdings Limited (CKHUF)
OTCMKTS · Delayed Price · Currency is USD
8.91
-0.22 (-2.42%)
May 14, 2026, 9:41 AM EST
CKHUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 9.30 | 9.30 | 8.91 | 8.91 | 8.91 | -2.42% | 3,257 |
| May 13, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.65% | 1,290 |
| May 12, 2026 | 9.13 | 9.19 | 9.13 | 9.19 | 9.19 | -1.18% | 150,875 |
| May 11, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 1,003 |
| May 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.75% | 508 |
| May 7, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 3.86% | 275 |
| May 6, 2026 | 8.88 | 8.88 | 8.80 | 8.80 | 8.80 | 4.39% | 6,200 |
| May 5, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 6.71% | 400 |
| Apr 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.11% | 25,581 |
| Apr 28, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -2.06% | 150 |
| Apr 23, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 3.09% | 425,250 |
| Apr 22, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.09% | 4,500 |
| Apr 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.68% | 3,504 |
| Apr 17, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.12% | 1,430 |
| Apr 16, 2026 | 7.80 | 8.18 | 7.71 | 8.13 | 8.13 | 1.61% | 1,726 |
| Apr 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.36% | 1,630 |
| Apr 8, 2026 | 7.75 | 8.11 | 7.75 | 8.11 | 8.11 | 5.94% | 81,200 |
| Mar 30, 2026 | 7.32 | 7.66 | 7.32 | 7.66 | 7.66 | 3.73% | 300 |
| Mar 27, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.07% | 1,000 |
| Mar 23, 2026 | 7.56 | 7.56 | 7.42 | 7.46 | 7.46 | 1.43% | 3,183 |
| Mar 20, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -3.92% | 4,400 |
| Mar 17, 2026 | 7.32 | 7.66 | 7.32 | 7.66 | 7.66 | 5.15% | 220 |
| Mar 13, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -5.45% | 8,062 |
| Mar 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.41% | 1,030 |
| Mar 6, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 2.32% | 11,105 |
| Mar 4, 2026 | 7.66 | 7.71 | 7.66 | 7.71 | 7.71 | -0.14% | 2,213 |
| Mar 2, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.63% | 1,300 |
| Feb 26, 2026 | 8.31 | 8.31 | 7.85 | 7.85 | 7.85 | -2.97% | 982 |
| Feb 23, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.81% | 370 |
| Feb 19, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.43% | 118 |
| Feb 18, 2026 | 7.65 | 8.11 | 7.65 | 8.06 | 8.06 | -0.49% | 600 |
| Feb 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.25% | 25,010 |
| Feb 13, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 2.41% | 2,500 |
| Feb 12, 2026 | 8.04 | 8.04 | 7.89 | 7.89 | 7.89 | -3.07% | 1,310 |
| Feb 11, 2026 | 7.68 | 8.14 | 7.68 | 8.14 | 8.14 | -3.67% | 490 |
| Feb 6, 2026 | 8.70 | 8.70 | 8.08 | 8.45 | 8.45 | 0.48% | 4,265 |
| Feb 5, 2026 | 8.37 | 8.41 | 8.37 | 8.41 | 8.41 | 2.56% | 200 |
| Feb 4, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.95% | 240,164 |
| Jan 30, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -6.13% | 500 |
| Jan 29, 2026 | 8.51 | 8.51 | 8.49 | 8.49 | 8.49 | 1.62% | 800 |
| Jan 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 5.96% | 195 |
| Jan 26, 2026 | 8.30 | 8.30 | 7.88 | 7.88 | 7.88 | 0.83% | 54,393 |
| Jan 22, 2026 | 7.60 | 7.82 | 7.60 | 7.82 | 7.82 | -0.89% | 2,744 |
| Jan 21, 2026 | 7.37 | 7.89 | 7.37 | 7.89 | 7.89 | 4.66% | 1,000 |
| Jan 20, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 2.81% | 1,960 |
| Jan 16, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -9.08% | 2,000 |
| Jan 15, 2026 | 7.70 | 8.06 | 7.40 | 8.06 | 8.06 | 5.64% | 1,566 |
| Jan 14, 2026 | 7.21 | 7.63 | 7.21 | 7.63 | 7.63 | - | 850 |
| Jan 13, 2026 | 7.56 | 7.63 | 7.56 | 7.63 | 7.63 | 9.16% | 700 |
| Jan 12, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 2.15% | 1,650 |