CK Hutchison Holdings Limited (CKHUY)
OTCMKTS
· Delayed Price · Currency is USD
6.22
+0.11 (1.80%)
Jul 2, 2025, 4:00 PM EDT
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 5.74 | 5.78 | 5.70 | 5.74 | 5.54 | -0.69% | 251,708 |
| May 12, 2025 | 5.85 | 5.85 | 5.72 | 5.78 | 5.58 | 1.40% | 218,913 |
| May 9, 2025 | 5.70 | 5.72 | 5.69 | 5.70 | 5.51 | 0.71% | 135,446 |
| May 8, 2025 | 5.68 | 5.68 | 5.62 | 5.66 | 5.47 | -0.53% | 140,247 |
| May 7, 2025 | 5.73 | 5.73 | 5.67 | 5.69 | 5.50 | 0.35% | 161,750 |
| May 6, 2025 | 5.45 | 5.69 | 5.45 | 5.67 | 5.48 | 0.35% | 125,608 |
| May 5, 2025 | 5.61 | 5.65 | 5.60 | 5.65 | 5.46 | 0.71% | 189,056 |
| May 2, 2025 | 5.69 | 5.69 | 5.55 | 5.61 | 5.42 | -0.36% | 197,091 |
| May 1, 2025 | 5.64 | 5.64 | 5.56 | 5.63 | 5.44 | 0.36% | 206,467 |
| Apr 30, 2025 | 5.69 | 5.69 | 5.57 | 5.61 | 5.42 | 0.36% | 165,210 |
| Apr 29, 2025 | 5.55 | 5.62 | 5.54 | 5.59 | 5.40 | 1.08% | 368,937 |
| Apr 28, 2025 | 5.63 | 5.76 | 5.50 | 5.53 | 5.34 | -0.54% | 157,282 |
| Apr 25, 2025 | 5.50 | 5.58 | 5.50 | 5.56 | 5.37 | 0.36% | 186,620 |
| Apr 24, 2025 | 5.33 | 5.57 | 5.33 | 5.54 | 5.35 | -0.72% | 164,288 |
| Apr 23, 2025 | 5.63 | 5.63 | 5.55 | 5.58 | 5.39 | - | 198,542 |
| Apr 22, 2025 | 5.49 | 5.60 | 5.49 | 5.58 | 5.39 | 4.49% | 417,846 |