CK Hutchison Holdings Limited (CKHUY)
OTCMKTS · Delayed Price · Currency is USD
6.72
+0.15 (2.25%)
Jul 25, 2025, 3:58 PM EDT
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 6.70 | 6.75 | 6.69 | 6.72 | 6.72 | 2.25% | 424,658 |
| Jul 24, 2025 | 6.50 | 6.59 | 6.45 | 6.57 | 6.57 | 2.02% | 258,957 |
| Jul 23, 2025 | 6.50 | 6.50 | 6.40 | 6.44 | 6.44 | -0.31% | 104,535 |
| Jul 22, 2025 | 6.32 | 6.46 | 6.26 | 6.46 | 6.46 | 4.03% | 153,808 |
| Jul 21, 2025 | 6.24 | 6.24 | 6.20 | 6.21 | 6.21 | -0.16% | 71,569 |
| Jul 18, 2025 | 6.11 | 6.23 | 6.00 | 6.22 | 6.22 | 0.97% | 150,449 |
| Jul 17, 2025 | 6.12 | 6.20 | 6.12 | 6.16 | 6.16 | 0.69% | 134,220 |
| Jul 16, 2025 | 6.02 | 6.12 | 6.02 | 6.12 | 6.12 | 0.96% | 119,879 |
| Jul 15, 2025 | 6.07 | 6.10 | 6.05 | 6.06 | 6.06 | 0.17% | 130,240 |
| Jul 14, 2025 | 6.02 | 6.08 | 6.02 | 6.05 | 6.05 | - | 62,570 |
| Jul 11, 2025 | 6.05 | 6.08 | 6.05 | 6.05 | 6.05 | -0.33% | 99,647 |
| Jul 10, 2025 | 6.10 | 6.10 | 6.03 | 6.07 | 6.07 | 0.66% | 121,185 |
| Jul 9, 2025 | 6.17 | 6.17 | 6.02 | 6.03 | 6.03 | 0.17% | 181,244 |
| Jul 8, 2025 | 6.01 | 6.13 | 6.01 | 6.02 | 6.02 | -0.82% | 143,473 |
| Jul 7, 2025 | 6.10 | 6.18 | 6.03 | 6.07 | 6.07 | -2.41% | 132,909 |
| Jul 3, 2025 | 6.23 | 6.24 | 6.22 | 6.22 | 6.22 | - | 58,492 |
| Jul 2, 2025 | 6.17 | 6.24 | 6.12 | 6.22 | 6.22 | 1.80% | 85,077 |
| Jul 1, 2025 | 6.10 | 6.15 | 6.10 | 6.11 | 6.11 | -0.16% | 173,977 |
| Jun 30, 2025 | 6.05 | 6.20 | 6.05 | 6.12 | 6.12 | -0.49% | 103,468 |
| Jun 27, 2025 | 6.15 | 6.17 | 6.13 | 6.15 | 6.15 | -0.40% | 116,858 |
| Jun 26, 2025 | 6.16 | 6.21 | 6.15 | 6.18 | 6.18 | 0.23% | 314,872 |
| Jun 25, 2025 | 6.23 | 6.23 | 6.16 | 6.16 | 6.16 | -0.71% | 49,801 |
| Jun 24, 2025 | 6.12 | 6.21 | 6.12 | 6.21 | 6.21 | 1.47% | 238,789 |
| Jun 23, 2025 | 6.10 | 6.13 | 6.05 | 6.12 | 6.12 | 3.12% | 112,549 |
| Jun 20, 2025 | 5.91 | 6.14 | 5.91 | 5.93 | 5.93 | -3.89% | 166,496 |
| Jun 18, 2025 | 6.20 | 6.20 | 6.13 | 6.17 | 6.17 | 2.15% | 250,504 |
| Jun 17, 2025 | 6.15 | 6.15 | 6.04 | 6.04 | 6.04 | -0.49% | 177,784 |
| Jun 16, 2025 | 5.97 | 6.12 | 5.95 | 6.07 | 6.07 | 1.51% | 157,162 |
| Jun 13, 2025 | 5.98 | 6.04 | 5.97 | 5.98 | 5.98 | - | 170,267 |
| Jun 12, 2025 | 5.86 | 5.98 | 5.86 | 5.98 | 5.98 | 2.05% | 73,205 |
| Jun 11, 2025 | 5.85 | 5.86 | 5.80 | 5.86 | 5.86 | 0.86% | 114,242 |
| Jun 10, 2025 | 5.84 | 5.85 | 5.81 | 5.81 | 5.81 | -0.68% | 79,874 |
| Jun 9, 2025 | 5.86 | 5.86 | 5.82 | 5.85 | 5.85 | 0.17% | 82,301 |
| Jun 6, 2025 | 5.79 | 5.84 | 5.78 | 5.84 | 5.84 | 1.04% | 168,573 |
| Jun 5, 2025 | 5.80 | 5.80 | 5.75 | 5.78 | 5.78 | 1.58% | 189,652 |
| Jun 4, 2025 | 5.62 | 5.71 | 5.62 | 5.69 | 5.69 | -0.87% | 91,160 |
| Jun 3, 2025 | 5.99 | 5.99 | 5.74 | 5.74 | 5.74 | 2.68% | 262,285 |
| Jun 2, 2025 | 5.45 | 5.59 | 5.40 | 5.59 | 5.59 | 0.54% | 220,771 |
| May 30, 2025 | 5.50 | 5.56 | 5.49 | 5.56 | 5.56 | 1.28% | 239,657 |
| May 29, 2025 | 5.45 | 5.50 | 5.45 | 5.49 | 5.49 | -0.54% | 136,132 |
| May 28, 2025 | 5.41 | 5.59 | 5.41 | 5.52 | 5.52 | -2.13% | 107,361 |
| May 27, 2025 | 5.60 | 5.71 | 5.60 | 5.64 | 5.45 | -1.23% | 292,880 |
| May 23, 2025 | 5.71 | 5.73 | 5.69 | 5.71 | 5.52 | -0.17% | 66,581 |
| May 22, 2025 | 5.84 | 5.84 | 5.72 | 5.72 | 5.53 | - | 133,164 |
| May 21, 2025 | 5.76 | 5.78 | 5.72 | 5.72 | 5.53 | -0.87% | 135,172 |
| May 20, 2025 | 5.59 | 5.80 | 5.59 | 5.77 | 5.57 | - | 212,940 |
| May 19, 2025 | 5.75 | 5.77 | 5.72 | 5.77 | 5.57 | 0.17% | 123,826 |
| May 16, 2025 | 5.76 | 5.78 | 5.72 | 5.76 | 5.56 | 0.35% | 110,513 |
| May 15, 2025 | 5.73 | 5.78 | 5.72 | 5.74 | 5.54 | -0.35% | 127,923 |
| May 14, 2025 | 5.76 | 5.76 | 5.73 | 5.76 | 5.56 | 0.35% | 72,554 |