CK Hutchison Holdings Limited (CKHUY)
OTCMKTS
· Delayed Price · Currency is USD
5.67
-0.10 (-1.73%)
Sep 30, 2024, 3:58 PM EDT
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2024 | 5.80 | 5.80 | 5.65 | 5.79 | 5.79 | 2.12% | 79,544 |
| Sep 30, 2024 | 5.80 | 5.97 | 5.61 | 5.67 | 5.67 | -1.73% | 131,823 |
| Sep 27, 2024 | 5.89 | 5.89 | 5.72 | 5.77 | 5.77 | - | 143,933 |
| Sep 26, 2024 | 5.57 | 5.78 | 5.57 | 5.77 | 5.77 | 1.05% | 116,100 |
| Sep 25, 2024 | 5.62 | 5.88 | 5.62 | 5.71 | 5.71 | -1.72% | 308,000 |
| Sep 24, 2024 | 5.63 | 5.82 | 5.63 | 5.81 | 5.81 | 3.57% | 157,048 |
| Sep 23, 2024 | 5.51 | 5.63 | 5.51 | 5.61 | 5.61 | 0.90% | 56,000 |
| Sep 20, 2024 | 5.51 | 5.63 | 5.50 | 5.56 | 5.56 | 0.91% | 71,607 |
| Sep 19, 2024 | 5.40 | 5.51 | 5.40 | 5.51 | 5.51 | 1.47% | 141,900 |
| Sep 18, 2024 | 5.40 | 5.44 | 5.38 | 5.43 | 5.43 | -0.18% | 166,400 |
| Sep 17, 2024 | 5.33 | 5.45 | 5.33 | 5.44 | 5.44 | 2.64% | 225,100 |
| Sep 16, 2024 | 5.17 | 5.34 | 5.17 | 5.30 | 5.30 | -0.93% | 249,000 |
| Sep 13, 2024 | 5.34 | 5.36 | 5.32 | 5.35 | 5.28 | 0.19% | 82,814 |
| Sep 12, 2024 | 5.25 | 5.34 | 5.25 | 5.34 | 5.27 | 0.75% | 56,600 |
| Sep 11, 2024 | 5.16 | 5.34 | 5.16 | 5.30 | 5.23 | 0.19% | 88,000 |
| Sep 10, 2024 | 5.32 | 5.32 | 5.26 | 5.29 | 5.22 | -1.86% | 120,800 |
| Sep 9, 2024 | 5.35 | 5.43 | 5.35 | 5.39 | 5.32 | 0.75% | 277,045 |
| Sep 6, 2024 | 5.44 | 5.46 | 5.35 | 5.35 | 5.28 | -1.47% | 172,113 |
| Sep 5, 2024 | 5.45 | 5.45 | 5.41 | 5.43 | 5.36 | 1.50% | 346,300 |
| Sep 4, 2024 | 5.18 | 5.40 | 5.18 | 5.35 | 5.28 | - | 73,146 |
| Sep 3, 2024 | 5.35 | 5.38 | 5.33 | 5.35 | 5.28 | -1.83% | 166,213 |
| Aug 30, 2024 | 5.43 | 5.48 | 5.43 | 5.45 | 5.38 | -0.55% | 190,734 |
| Aug 29, 2024 | 5.39 | 5.50 | 5.39 | 5.48 | 5.41 | 0.74% | 77,012 |
| Aug 28, 2024 | 5.37 | 5.48 | 5.30 | 5.44 | 5.37 | -0.18% | 67,900 |
| Aug 27, 2024 | 5.40 | 5.46 | 5.39 | 5.45 | 5.38 | 2.06% | 35,708 |
| Aug 26, 2024 | 5.30 | 5.37 | 5.26 | 5.34 | 5.26 | 1.33% | 73,008 |
| Aug 23, 2024 | 5.22 | 5.32 | 5.22 | 5.27 | 5.20 | 0.96% | 118,100 |
| Aug 22, 2024 | 5.25 | 5.25 | 5.20 | 5.22 | 5.15 | 0.38% | 125,539 |
| Aug 21, 2024 | 5.05 | 5.20 | 5.05 | 5.20 | 5.13 | 0.19% | 160,447 |
| Aug 20, 2024 | 5.22 | 5.25 | 5.19 | 5.19 | 5.12 | -1.14% | 101,006 |
| Aug 19, 2024 | 5.15 | 5.49 | 5.15 | 5.25 | 5.18 | 4.37% | 241,624 |
| Aug 16, 2024 | 5.04 | 5.05 | 5.01 | 5.03 | 4.96 | -2.14% | 154,724 |
| Aug 15, 2024 | 5.12 | 5.17 | 5.10 | 5.14 | 5.07 | -1.53% | 113,542 |
| Aug 14, 2024 | 5.25 | 5.30 | 5.21 | 5.22 | 5.15 | -0.19% | 110,027 |
| Aug 13, 2024 | 5.05 | 5.23 | 5.05 | 5.23 | 5.16 | 2.15% | 159,400 |
| Aug 12, 2024 | 5.15 | 5.15 | 5.12 | 5.12 | 5.05 | 0.39% | 121,026 |
| Aug 9, 2024 | 5.01 | 5.13 | 5.01 | 5.10 | 5.03 | -0.20% | 148,146 |
| Aug 8, 2024 | 5.04 | 5.14 | 5.04 | 5.11 | 5.04 | 1.39% | 198,132 |
| Aug 7, 2024 | 5.10 | 5.11 | 5.04 | 5.04 | 4.97 | 1.00% | 225,400 |
| Aug 6, 2024 | 5.00 | 5.02 | 4.96 | 4.99 | 4.92 | -1.96% | 468,900 |
| Aug 5, 2024 | 5.05 | 5.11 | 5.03 | 5.09 | 5.02 | 0.59% | 239,000 |
| Aug 2, 2024 | 5.10 | 5.10 | 5.02 | 5.06 | 4.99 | -1.94% | 203,300 |
| Aug 1, 2024 | 5.20 | 5.24 | 5.14 | 5.16 | 5.09 | -0.58% | 192,507 |
| Jul 31, 2024 | 5.22 | 5.22 | 5.17 | 5.19 | 5.12 | - | 343,500 |
| Jul 30, 2024 | 5.24 | 5.24 | 5.17 | 5.19 | 5.12 | -1.33% | 361,100 |
| Jul 29, 2024 | 5.10 | 5.26 | 5.10 | 5.26 | 5.19 | 2.14% | 259,035 |
| Jul 26, 2024 | 5.29 | 5.29 | 5.12 | 5.15 | 5.08 | 0.78% | 224,927 |
| Jul 25, 2024 | 5.12 | 5.14 | 5.08 | 5.11 | 5.04 | -0.97% | 267,112 |
| Jul 24, 2024 | 5.21 | 5.22 | 5.15 | 5.16 | 5.09 | -0.77% | 136,527 |
| Jul 23, 2024 | 5.20 | 5.22 | 5.18 | 5.20 | 5.13 | -0.38% | 99,800 |
| Jul 22, 2024 | 5.19 | 5.26 | 5.18 | 5.22 | 5.15 | 0.38% | 133,100 |
| Jul 19, 2024 | 5.22 | 5.22 | 5.19 | 5.20 | 5.13 | 1.76% | 1,428,200 |
| Jul 18, 2024 | 5.20 | 5.20 | 5.11 | 5.11 | 5.04 | -0.58% | 176,800 |
| Jul 17, 2024 | 5.07 | 5.25 | 5.07 | 5.14 | 5.07 | 0.78% | 148,800 |
| Jul 16, 2024 | 5.02 | 5.10 | 5.02 | 5.10 | 5.03 | 0.79% | 147,100 |
| Jul 15, 2024 | 5.10 | 5.10 | 5.05 | 5.06 | 4.99 | -1.94% | 140,800 |
| Jul 12, 2024 | 5.12 | 5.19 | 5.11 | 5.16 | 5.09 | 4.67% | 289,700 |
| Jul 11, 2024 | 4.93 | 4.94 | 4.92 | 4.93 | 4.86 | 4.67% | 268,632 |
| Jul 10, 2024 | 4.65 | 4.72 | 4.65 | 4.71 | 4.65 | -0.42% | 168,032 |
| Jul 9, 2024 | 4.70 | 4.73 | 4.68 | 4.73 | 4.67 | 0.42% | 227,200 |
| Jul 8, 2024 | 4.84 | 4.84 | 4.67 | 4.71 | 4.65 | -0.21% | 304,117 |
| Jul 5, 2024 | 4.88 | 4.88 | 4.65 | 4.72 | 4.66 | -2.68% | 271,300 |
| Jul 3, 2024 | 4.78 | 4.86 | 4.78 | 4.85 | 4.79 | 0.21% | 69,700 |
| Jul 2, 2024 | 4.97 | 4.97 | 4.82 | 4.84 | 4.78 | 2.11% | 430,605 |
| Jul 1, 2024 | 4.72 | 4.88 | 4.72 | 4.74 | 4.68 | - | 522,600 |
| Jun 28, 2024 | 4.74 | 4.76 | 4.72 | 4.74 | 4.68 | 1.72% | 319,308 |
| Jun 27, 2024 | 4.80 | 4.80 | 4.63 | 4.66 | 4.60 | -0.85% | 236,500 |
| Jun 26, 2024 | 4.66 | 4.72 | 4.60 | 4.70 | 4.64 | 2.17% | 125,436 |
| Jun 25, 2024 | 4.63 | 4.63 | 4.60 | 4.60 | 4.54 | -1.92% | 263,325 |
| Jun 24, 2024 | 4.62 | 4.72 | 4.62 | 4.69 | 4.63 | 1.52% | 372,900 |
| Jun 21, 2024 | 4.68 | 4.76 | 4.62 | 4.62 | 4.56 | -1.70% | 218,300 |
| Jun 20, 2024 | 4.71 | 4.75 | 4.68 | 4.70 | 4.64 | -0.42% | 203,211 |
| Jun 18, 2024 | 4.64 | 4.74 | 4.64 | 4.72 | 4.66 | 1.07% | 1,649,800 |
| Jun 17, 2024 | 4.61 | 4.67 | 4.61 | 4.67 | 4.61 | 0.65% | 314,300 |
| Jun 14, 2024 | 4.65 | 4.67 | 4.63 | 4.64 | 4.58 | -1.07% | 187,000 |
| Jun 13, 2024 | 4.74 | 4.75 | 4.68 | 4.69 | 4.63 | -1.68% | 276,715 |
| Jun 12, 2024 | 4.80 | 4.82 | 4.73 | 4.77 | 4.71 | - | 144,400 |
| Jun 11, 2024 | 4.80 | 4.82 | 4.76 | 4.77 | 4.71 | -2.05% | 172,000 |
| Jun 10, 2024 | 5.04 | 5.04 | 4.84 | 4.87 | 4.81 | 0.41% | 197,400 |
| Jun 7, 2024 | 4.86 | 4.89 | 4.83 | 4.85 | 4.79 | -1.82% | 117,125 |
| Jun 6, 2024 | 4.93 | 4.96 | 4.91 | 4.94 | 4.87 | -0.80% | 75,032 |
| Jun 5, 2024 | 4.95 | 5.00 | 4.95 | 4.98 | 4.91 | 1.84% | 117,700 |
| Jun 4, 2024 | 4.83 | 4.92 | 4.83 | 4.89 | 4.83 | 0.82% | 229,417 |
| Jun 3, 2024 | 4.88 | 4.88 | 4.83 | 4.85 | 4.79 | - | 160,849 |
| May 31, 2024 | 4.87 | 4.87 | 4.81 | 4.85 | 4.79 | -0.41% | 298,002 |
| May 30, 2024 | 4.93 | 4.93 | 4.83 | 4.87 | 4.81 | -1.81% | 204,000 |
| May 29, 2024 | 5.18 | 5.18 | 4.93 | 4.96 | 4.89 | -5.70% | 174,511 |
| May 28, 2024 | 5.20 | 5.29 | 5.20 | 5.26 | 5.01 | -0.19% | 278,200 |
| May 24, 2024 | 5.20 | 5.27 | 5.20 | 5.27 | 5.02 | 0.76% | 85,500 |
| May 23, 2024 | 5.29 | 5.29 | 5.20 | 5.23 | 4.98 | -1.32% | 269,700 |
| May 22, 2024 | 5.29 | 5.33 | 5.28 | 5.30 | 5.05 | 0.19% | 121,600 |
| May 21, 2024 | 5.33 | 5.34 | 5.27 | 5.29 | 5.04 | -1.31% | 1,453,045 |
| May 20, 2024 | 5.30 | 5.41 | 5.23 | 5.36 | 5.11 | -0.74% | 3,540,000 |
| May 17, 2024 | 5.47 | 5.47 | 5.31 | 5.40 | 5.14 | 0.93% | 233,000 |
| May 16, 2024 | 5.35 | 5.36 | 5.29 | 5.35 | 5.10 | 1.13% | 169,938 |
| May 15, 2024 | 5.26 | 5.30 | 5.25 | 5.29 | 5.04 | 0.95% | 164,110 |
| May 14, 2024 | 5.41 | 5.41 | 5.23 | 5.24 | 4.99 | -0.95% | 320,805 |
| May 13, 2024 | 5.38 | 5.38 | 5.29 | 5.29 | 5.04 | 2.12% | 4,970,300 |
| May 10, 2024 | 5.18 | 5.38 | 5.11 | 5.18 | 4.94 | 2.57% | 161,949 |
| May 9, 2024 | 5.20 | 5.20 | 5.01 | 5.05 | 4.81 | 2.02% | 771,012 |