CK Hutchison Holdings Limited (CKHUF)
OTCMKTS · Delayed Price · Currency is USD
8.59
+0.14 (1.66%)
At close: Oct 1, 2026
CKHUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.60 | 8.60 | 8.59 | 8.59 | 8.59 | 1.66% | 4,520 |
| Sep 29, 2026 | 8.50 | 8.50 | 8.40 | 8.45 | 8.45 | -0.65% | 2,430 |
| Sep 28, 2026 | 8.72 | 8.72 | 8.51 | 8.51 | 8.51 | 3.85% | 1,910 |
| Sep 24, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -3.87% | 1,914 |
| Sep 23, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.35% | 2,500 |
| Sep 22, 2026 | 8.15 | 8.83 | 8.15 | 8.49 | 8.49 | -1.28% | 1,274 |
| Sep 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.06% | 3,800 |
| Sep 14, 2026 | 8.83 | 8.83 | 8.60 | 8.60 | 8.60 | -0.81% | 2,394 |
| Sep 11, 2026 | 8.82 | 9.01 | 8.74 | 8.76 | 8.66 | -1.69% | 7,396 |
| Sep 9, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.81 | 1.26% | 100 |
| Sep 8, 2026 | 9.04 | 9.09 | 8.80 | 8.80 | 8.70 | - | 1,723 |
| Sep 4, 2026 | 8.92 | 8.92 | 8.80 | 8.80 | 8.70 | -0.23% | 82,700 |
| Sep 3, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.72 | -3.33% | 3,400 |
| Sep 2, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.02 | 1.38% | 80,910 |
| Sep 1, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.90 | -3.74% | 2,723 |
| Aug 31, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.25 | 7.47% | 400 |
| Aug 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.61 | -0.57% | 1,650 |
| Aug 26, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.66 | 1.95% | 300 |
| Aug 25, 2026 | 8.89 | 8.89 | 8.58 | 8.58 | 8.49 | -5.77% | 3,100 |
| Aug 21, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.01 | 3.50% | 800 |
| Aug 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | -3.19% | 850 |
| Aug 13, 2026 | 8.72 | 9.09 | 8.72 | 9.09 | 8.99 | 0.09% | 500 |
| Aug 12, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.98 | -1.82% | 150 |
| Aug 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | -0.43% | 29,200 |
| Aug 5, 2026 | 9.35 | 9.35 | 9.29 | 9.29 | 9.19 | -1.17% | 106,110 |
| Aug 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.30 | 1.29% | 1,101 |
| Jul 27, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.18 | 1.53% | 646 |
| Jul 24, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.04 | 0.77% | 745 |
| Jul 22, 2026 | 8.73 | 9.07 | 8.73 | 9.07 | 8.97 | 4.25% | 167,170 |
| Jul 21, 2026 | 8.74 | 8.74 | 8.70 | 8.70 | 8.61 | -3.12% | 250 |
| Jul 14, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.88 | 8.59% | 4,557 |
| Jul 9, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.18 | 0.98% | 2,500 |
| Jul 8, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.10 | -0.21% | 125 |
| Jul 7, 2026 | 8.20 | 8.46 | 7.89 | 8.21 | 8.12 | 2.33% | 1,250 |
| Jul 2, 2026 | 8.21 | 8.21 | 7.85 | 8.02 | 7.93 | -2.43% | 600 |
| Jul 1, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.13 | -4.70% | 1,000 |
| Jun 29, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.53 | 0.29% | 988 |
| Jun 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.51 | -0.12% | 115 |
| Jun 24, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.52 | 2.38% | 460 |
| Jun 23, 2026 | 8.40 | 8.41 | 8.40 | 8.41 | 8.32 | -5.62% | 925 |
| Jun 16, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.81 | -1.53% | 500 |
| Jun 15, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | 6.44% | 183 |
| Jun 12, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.41 | 1.92% | 76,653 |
| Jun 10, 2026 | 7.91 | 8.34 | 7.91 | 8.34 | 8.25 | -5.11% | 805 |
| Jun 8, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.70 | 0.02% | 180 |
| Jun 4, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.69 | -0.68% | 1,532 |
| Jun 2, 2026 | 8.77 | 8.86 | 8.40 | 8.85 | 8.75 | 0.80% | 25,100 |
| Jun 1, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.68 | 0.92% | 4,800 |
| May 29, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.61 | -0.05% | 3,000 |
| May 14, 2026 | 9.30 | 9.30 | 8.91 | 8.91 | 8.61 | -2.42% | 3,257 |