CK Hutchison Holdings Limited (CKHUY)
OTCMKTS
· Delayed Price · Currency is USD
5.03
-0.03 (-0.59%)
Feb 27, 2025, 3:54 PM EST
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 5.05 | 5.10 | 5.05 | 5.09 | 5.09 | 0.99% | 183,859 |
| Feb 25, 2025 | 5.06 | 5.06 | 5.01 | 5.04 | 5.04 | 0.60% | 185,990 |
| Feb 24, 2025 | 5.02 | 5.05 | 5.00 | 5.01 | 5.01 | - | 163,492 |
| Feb 21, 2025 | 5.05 | 5.05 | 4.98 | 5.01 | 5.01 | -1.18% | 177,735 |
| Feb 20, 2025 | 5.05 | 5.08 | 5.03 | 5.07 | 5.07 | 1.60% | 184,998 |
| Feb 19, 2025 | 5.00 | 5.01 | 4.96 | 4.99 | 4.99 | -0.40% | 203,473 |
| Feb 18, 2025 | 5.00 | 5.14 | 4.98 | 5.01 | 5.01 | 0.20% | 284,669 |
| Feb 14, 2025 | 5.08 | 5.08 | 4.99 | 5.00 | 5.00 | -0.79% | 261,547 |
| Feb 13, 2025 | 4.98 | 5.04 | 4.98 | 5.04 | 5.04 | 0.60% | 147,933 |
| Feb 12, 2025 | 4.96 | 5.02 | 4.96 | 5.01 | 5.01 | 0.91% | 174,269 |
| Feb 11, 2025 | 4.94 | 4.98 | 4.92 | 4.97 | 4.97 | -0.10% | 182,499 |
| Feb 10, 2025 | 5.09 | 5.10 | 4.94 | 4.97 | 4.97 | 0.61% | 138,851 |
| Feb 7, 2025 | 4.99 | 5.00 | 4.94 | 4.94 | 4.94 | -0.40% | 196,873 |
| Feb 6, 2025 | 4.90 | 4.98 | 4.90 | 4.96 | 4.96 | 1.43% | 183,208 |
| Feb 5, 2025 | 4.81 | 4.99 | 4.81 | 4.89 | 4.89 | -2.00% | 193,826 |
| Feb 4, 2025 | 5.13 | 5.13 | 4.81 | 4.99 | 4.99 | 0.06% | 161,585 |
| Feb 3, 2025 | 5.18 | 5.18 | 4.96 | 4.99 | 4.99 | -0.66% | 229,814 |
| Jan 31, 2025 | 5.27 | 5.27 | 5.01 | 5.02 | 5.02 | -0.99% | 136,839 |
| Jan 30, 2025 | 5.05 | 5.13 | 5.01 | 5.07 | 5.07 | 1.81% | 243,780 |
| Jan 29, 2025 | 5.08 | 5.08 | 4.98 | 4.98 | 4.98 | -1.39% | 129,894 |
| Jan 28, 2025 | 5.00 | 5.05 | 4.95 | 5.05 | 5.05 | 0.40% | 251,044 |
| Jan 27, 2025 | 4.97 | 5.04 | 4.97 | 5.03 | 5.03 | 0.60% | 203,048 |
| Jan 24, 2025 | 4.99 | 5.02 | 4.97 | 5.00 | 5.00 | - | 318,374 |
| Jan 23, 2025 | 5.07 | 5.07 | 4.97 | 5.00 | 5.00 | -1.57% | 369,671 |
| Jan 22, 2025 | 5.10 | 5.10 | 5.07 | 5.08 | 5.08 | 0.20% | 242,133 |
| Jan 21, 2025 | 5.05 | 5.09 | 5.05 | 5.07 | 5.07 | -1.55% | 219,692 |
| Jan 17, 2025 | 5.08 | 5.18 | 5.08 | 5.15 | 5.15 | 1.98% | 132,152 |
| Jan 16, 2025 | 5.05 | 5.09 | 5.01 | 5.05 | 5.05 | -1.75% | 499,453 |
| Jan 15, 2025 | 5.12 | 5.14 | 5.09 | 5.14 | 5.14 | 1.58% | 212,239 |
| Jan 14, 2025 | 5.06 | 5.08 | 5.04 | 5.06 | 5.06 | 0.40% | 393,092 |
| Jan 13, 2025 | 4.91 | 5.09 | 4.91 | 5.04 | 5.04 | -0.79% | 391,629 |
| Jan 10, 2025 | 5.10 | 5.12 | 5.08 | 5.08 | 5.08 | -1.17% | 157,589 |
| Jan 8, 2025 | 5.12 | 5.17 | 5.12 | 5.14 | 5.14 | -1.34% | 153,856 |
| Jan 7, 2025 | 5.07 | 5.25 | 5.07 | 5.21 | 5.21 | -1.70% | 139,358 |
| Jan 6, 2025 | 5.50 | 5.50 | 5.26 | 5.30 | 5.30 | 0.38% | 220,383 |
| Jan 3, 2025 | 5.50 | 5.50 | 5.21 | 5.28 | 5.28 | 1.34% | 234,191 |
| Jan 2, 2025 | 5.49 | 5.49 | 5.20 | 5.21 | 5.21 | -1.88% | 135,996 |
| Dec 31, 2024 | 5.13 | 5.32 | 5.13 | 5.31 | 5.31 | 0.38% | 268,026 |
| Dec 30, 2024 | 5.28 | 5.30 | 5.25 | 5.29 | 5.29 | -0.75% | 253,451 |
| Dec 27, 2024 | 5.37 | 5.37 | 5.30 | 5.33 | 5.33 | 0.38% | 240,513 |
| Dec 26, 2024 | 5.37 | 5.37 | 5.31 | 5.31 | 5.31 | -0.56% | 136,049 |
| Dec 24, 2024 | 5.36 | 5.36 | 5.27 | 5.34 | 5.34 | 0.56% | 204,075 |
| Dec 23, 2024 | 5.24 | 5.34 | 5.24 | 5.31 | 5.31 | 2.12% | 320,991 |
| Dec 20, 2024 | 5.10 | 5.21 | 5.06 | 5.20 | 5.20 | -0.19% | 323,160 |
| Dec 19, 2024 | 5.16 | 5.22 | 5.05 | 5.21 | 5.21 | 0.39% | 223,554 |
| Dec 18, 2024 | 5.22 | 5.25 | 5.15 | 5.19 | 5.19 | -1.89% | 264,502 |
| Dec 17, 2024 | 5.26 | 5.31 | 5.25 | 5.29 | 5.29 | 0.57% | 116,492 |
| Dec 16, 2024 | 5.26 | 5.29 | 5.26 | 5.26 | 5.26 | -2.68% | 453,965 |
| Dec 13, 2024 | 5.25 | 5.41 | 5.25 | 5.41 | 5.41 | 0.09% | 97,459 |
| Dec 12, 2024 | 5.67 | 5.67 | 5.35 | 5.40 | 5.40 | -0.37% | 156,469 |
| Dec 11, 2024 | 5.43 | 5.43 | 5.41 | 5.42 | 5.42 | -0.55% | 293,867 |
| Dec 10, 2024 | 5.47 | 5.47 | 5.42 | 5.45 | 5.45 | -2.33% | 141,980 |
| Dec 9, 2024 | 5.45 | 5.64 | 5.45 | 5.58 | 5.58 | 3.91% | 288,517 |
| Dec 6, 2024 | 5.40 | 5.45 | 5.35 | 5.37 | 5.37 | 0.56% | 165,094 |
| Dec 5, 2024 | 5.37 | 5.37 | 5.20 | 5.34 | 5.34 | 0.56% | 174,287 |
| Dec 4, 2024 | 5.31 | 5.36 | 5.29 | 5.31 | 5.31 | 0.57% | 251,567 |
| Dec 3, 2024 | 5.25 | 5.29 | 5.25 | 5.28 | 5.28 | 1.73% | 175,170 |
| Dec 2, 2024 | 5.25 | 5.25 | 5.04 | 5.19 | 5.19 | 0.19% | 184,149 |
| Nov 29, 2024 | 5.12 | 5.20 | 5.12 | 5.18 | 5.18 | 0.58% | 86,719 |
| Nov 27, 2024 | 5.14 | 5.15 | 5.13 | 5.15 | 5.15 | 1.18% | 148,532 |
| Nov 26, 2024 | 5.12 | 5.12 | 5.08 | 5.09 | 5.09 | 0.20% | 322,836 |
| Nov 25, 2024 | 5.12 | 5.12 | 5.05 | 5.08 | 5.08 | 0.20% | 223,882 |
| Nov 22, 2024 | 5.09 | 5.12 | 5.06 | 5.07 | 5.07 | -1.09% | 163,891 |
| Nov 21, 2024 | 5.10 | 5.14 | 5.09 | 5.13 | 5.13 | 0.91% | 193,562 |
| Nov 20, 2024 | 5.12 | 5.15 | 5.08 | 5.08 | 5.08 | -0.31% | 113,138 |
| Nov 19, 2024 | 5.10 | 5.13 | 5.09 | 5.10 | 5.10 | -0.47% | 274,670 |
| Nov 18, 2024 | 5.34 | 5.34 | 4.95 | 5.12 | 5.12 | 0.20% | 171,570 |
| Nov 15, 2024 | 5.12 | 5.13 | 5.10 | 5.11 | 5.11 | 1.21% | 236,688 |
| Nov 14, 2024 | 4.91 | 5.06 | 4.91 | 5.05 | 5.05 | -0.22% | 443,752 |
| Nov 13, 2024 | 5.01 | 5.07 | 5.01 | 5.06 | 5.06 | -0.39% | 352,648 |
| Nov 12, 2024 | 5.17 | 5.18 | 5.07 | 5.08 | 5.08 | -1.93% | 256,574 |
| Nov 11, 2024 | 5.20 | 5.20 | 5.17 | 5.18 | 5.18 | - | 106,961 |
| Nov 8, 2024 | 5.23 | 5.23 | 5.14 | 5.18 | 5.18 | -3.00% | 177,323 |
| Nov 7, 2024 | 5.25 | 5.35 | 5.25 | 5.34 | 5.34 | 2.69% | 103,786 |
| Nov 6, 2024 | 5.20 | 5.23 | 5.17 | 5.20 | 5.20 | -1.52% | 64,188 |
| Nov 5, 2024 | 5.53 | 5.53 | 5.24 | 5.28 | 5.28 | 0.76% | 163,189 |
| Nov 4, 2024 | 5.25 | 5.27 | 5.22 | 5.24 | 5.24 | - | 119,474 |
| Nov 1, 2024 | 5.25 | 5.25 | 5.21 | 5.24 | 5.24 | 0.58% | 58,576 |
| Oct 31, 2024 | 5.18 | 5.23 | 5.18 | 5.21 | 5.21 | -0.67% | 135,388 |
| Oct 30, 2024 | 5.18 | 5.28 | 5.17 | 5.25 | 5.25 | -0.78% | 101,679 |
| Oct 29, 2024 | 5.15 | 5.32 | 5.15 | 5.29 | 5.29 | -1.38% | 56,468 |
| Oct 28, 2024 | 5.31 | 5.36 | 5.31 | 5.36 | 5.36 | 1.32% | 77,775 |
| Oct 25, 2024 | 5.35 | 5.35 | 5.29 | 5.29 | 5.29 | -0.75% | 128,268 |
| Oct 24, 2024 | 5.34 | 5.34 | 5.30 | 5.33 | 5.33 | 0.19% | 60,790 |
| Oct 23, 2024 | 5.18 | 5.35 | 5.18 | 5.32 | 5.32 | -1.12% | 350,971 |
| Oct 22, 2024 | 5.31 | 5.38 | 5.30 | 5.38 | 5.38 | 1.32% | 79,821 |
| Oct 21, 2024 | 5.37 | 5.37 | 5.29 | 5.31 | 5.31 | -1.12% | 70,989 |
| Oct 18, 2024 | 5.36 | 5.37 | 5.34 | 5.37 | 5.37 | 2.19% | 100,718 |
| Oct 17, 2024 | 5.30 | 5.48 | 5.24 | 5.26 | 5.26 | -1.78% | 155,676 |
| Oct 16, 2024 | 5.33 | 5.37 | 5.30 | 5.35 | 5.35 | 0.94% | 96,706 |
| Oct 15, 2024 | 5.31 | 5.46 | 5.30 | 5.30 | 5.30 | -3.60% | 121,084 |
| Oct 14, 2024 | 5.50 | 5.53 | 5.49 | 5.50 | 5.50 | -2.17% | 134,729 |
| Oct 11, 2024 | 5.72 | 5.72 | 5.51 | 5.62 | 5.62 | 0.90% | 133,667 |
| Oct 10, 2024 | 5.60 | 5.61 | 5.55 | 5.57 | 5.57 | 0.18% | 67,487 |
| Oct 9, 2024 | 5.51 | 5.58 | 5.51 | 5.56 | 5.56 | -0.71% | 84,978 |
| Oct 8, 2024 | 5.50 | 5.72 | 5.50 | 5.60 | 5.60 | -4.60% | 143,190 |
| Oct 7, 2024 | 5.69 | 5.90 | 5.69 | 5.87 | 5.87 | 2.09% | 245,395 |
| Oct 4, 2024 | 5.72 | 6.07 | 5.72 | 5.75 | 5.75 | 0.52% | 140,726 |
| Oct 3, 2024 | 5.68 | 5.74 | 5.64 | 5.72 | 5.72 | -1.21% | 51,157 |
| Oct 2, 2024 | 5.80 | 5.80 | 5.72 | 5.79 | 5.79 | - | 149,104 |