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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20256.706.756.696.726.722.25%424,658
Jul 24, 20256.506.596.456.576.572.02%258,957
Jul 23, 20256.506.506.406.446.44-0.31%104,535
Jul 22, 20256.326.466.266.466.464.03%153,808
Jul 21, 20256.246.246.206.216.21-0.16%71,569
Jul 18, 20256.116.236.006.226.220.97%150,449
Jul 17, 20256.126.206.126.166.160.69%134,220
Jul 16, 20256.026.126.026.126.120.96%119,879
Jul 15, 20256.076.106.056.066.060.17%130,240
Jul 14, 20256.026.086.026.056.05-62,570
Jul 11, 20256.056.086.056.056.05-0.33%99,647
Jul 10, 20256.106.106.036.076.070.66%121,185
Jul 9, 20256.176.176.026.036.030.17%181,244
Jul 8, 20256.016.136.016.026.02-0.82%143,473
Jul 7, 20256.106.186.036.076.07-2.41%132,909
Jul 3, 20256.236.246.226.226.22-58,492
Jul 2, 20256.176.246.126.226.221.80%85,077
Jul 1, 20256.106.156.106.116.11-0.16%173,977
Jun 30, 20256.056.206.056.126.12-0.49%103,468
Jun 27, 20256.156.176.136.156.15-0.40%116,858
Jun 26, 20256.166.216.156.186.180.23%314,872
Jun 25, 20256.236.236.166.166.16-0.71%49,801
Jun 24, 20256.126.216.126.216.211.47%238,789
Jun 23, 20256.106.136.056.126.123.12%112,549
Jun 20, 20255.916.145.915.935.93-3.89%166,496
Jun 18, 20256.206.206.136.176.172.15%250,504
Jun 17, 20256.156.156.046.046.04-0.49%177,784
Jun 16, 20255.976.125.956.076.071.51%157,162
Jun 13, 20255.986.045.975.985.98-170,267
Jun 12, 20255.865.985.865.985.982.05%73,205
Jun 11, 20255.855.865.805.865.860.86%114,242
Jun 10, 20255.845.855.815.815.81-0.68%79,874
Jun 9, 20255.865.865.825.855.850.17%82,301
Jun 6, 20255.795.845.785.845.841.04%168,573
Jun 5, 20255.805.805.755.785.781.58%189,652
Jun 4, 20255.625.715.625.695.69-0.87%91,160
Jun 3, 20255.995.995.745.745.742.68%262,285
Jun 2, 20255.455.595.405.595.590.54%220,771
May 30, 20255.505.565.495.565.561.28%239,657
May 29, 20255.455.505.455.495.49-0.54%136,132
May 28, 20255.415.595.415.525.52-2.13%107,361
May 27, 20255.605.715.605.645.45-1.23%292,880
May 23, 20255.715.735.695.715.52-0.17%66,581
May 22, 20255.845.845.725.725.53-133,164
May 21, 20255.765.785.725.725.53-0.87%135,172
May 20, 20255.595.805.595.775.57-212,940
May 19, 20255.755.775.725.775.570.17%123,826
May 16, 20255.765.785.725.765.560.35%110,513
May 15, 20255.735.785.725.745.54-0.35%127,923
May 14, 20255.765.765.735.765.560.35%72,554