CK Hutchison Holdings Limited (CKHUY)
OTCMKTS · Delayed Price · Currency is USD
7.46
0.00 (0.00%)
At close: Mar 27, 2026
CKHUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.48 | 7.50 | 7.42 | 7.46 | 7.46 | - | 167,380 |
| Mar 26, 2026 | 7.50 | 7.54 | 7.43 | 7.46 | 7.46 | -2.74% | 107,063 |
| Mar 25, 2026 | 7.93 | 7.93 | 7.49 | 7.67 | 7.67 | 2.40% | 196,434 |
| Mar 24, 2026 | 7.41 | 7.53 | 7.41 | 7.49 | 7.49 | -0.13% | 187,268 |
| Mar 23, 2026 | 7.58 | 7.58 | 7.40 | 7.50 | 7.50 | - | 274,238 |
| Mar 20, 2026 | 7.60 | 7.61 | 7.49 | 7.50 | 7.50 | -1.06% | 151,162 |
| Mar 19, 2026 | 7.40 | 7.60 | 7.40 | 7.58 | 7.58 | 0.53% | 176,296 |
| Mar 18, 2026 | 7.68 | 7.75 | 7.51 | 7.54 | 7.54 | 0.40% | 127,532 |
| Mar 17, 2026 | 7.51 | 7.58 | 7.47 | 7.51 | 7.51 | -0.13% | 225,194 |
| Mar 16, 2026 | 7.34 | 7.53 | 7.34 | 7.52 | 7.52 | 2.04% | 159,485 |
| Mar 13, 2026 | 7.21 | 7.48 | 7.21 | 7.37 | 7.37 | -0.81% | 135,419 |
| Mar 12, 2026 | 7.80 | 7.80 | 7.43 | 7.43 | 7.43 | -2.37% | 219,619 |
| Mar 11, 2026 | 7.60 | 7.67 | 7.54 | 7.61 | 7.61 | - | 108,993 |
| Mar 10, 2026 | 7.41 | 7.70 | 7.41 | 7.61 | 7.61 | 0.79% | 197,045 |
| Mar 9, 2026 | 7.50 | 7.65 | 7.41 | 7.55 | 7.55 | -2.45% | 336,643 |
| Mar 6, 2026 | 7.81 | 7.81 | 7.69 | 7.74 | 7.74 | -0.13% | 94,581 |
| Mar 5, 2026 | 7.86 | 7.97 | 7.72 | 7.75 | 7.75 | 0.13% | 168,656 |
| Mar 4, 2026 | 7.78 | 7.87 | 7.69 | 7.74 | 7.74 | -2.40% | 190,775 |
| Mar 3, 2026 | 7.95 | 7.95 | 7.80 | 7.93 | 7.93 | -0.89% | 198,769 |
| Mar 2, 2026 | 7.96 | 8.03 | 7.95 | 8.00 | 8.00 | -2.31% | 101,010 |
| Feb 27, 2026 | 8.00 | 8.22 | 7.91 | 8.19 | 8.19 | 0.24% | 332,224 |
| Feb 26, 2026 | 8.25 | 8.25 | 8.17 | 8.17 | 8.17 | 2.77% | 145,625 |
| Feb 25, 2026 | 8.15 | 8.15 | 7.90 | 7.95 | 7.95 | -0.50% | 130,436 |
| Feb 24, 2026 | 7.81 | 8.17 | 7.81 | 7.99 | 7.99 | -1.36% | 293,837 |
| Feb 23, 2026 | 8.00 | 8.20 | 8.00 | 8.10 | 8.10 | -0.18% | 243,671 |
| Feb 20, 2026 | 8.05 | 8.15 | 8.05 | 8.12 | 8.12 | -0.06% | 215,202 |
| Feb 19, 2026 | 8.04 | 8.13 | 8.04 | 8.12 | 8.12 | 0.37% | 75,829 |
| Feb 18, 2026 | 8.11 | 8.15 | 8.09 | 8.09 | 8.09 | -0.37% | 95,242 |
| Feb 17, 2026 | 8.09 | 8.12 | 8.02 | 8.12 | 8.12 | 0.25% | 81,213 |
| Feb 13, 2026 | 8.25 | 8.25 | 8.07 | 8.10 | 8.10 | 0.12% | 111,942 |
| Feb 12, 2026 | 8.19 | 8.33 | 8.01 | 8.09 | 8.09 | -0.86% | 181,128 |
| Feb 11, 2026 | 8.01 | 8.29 | 8.01 | 8.16 | 8.16 | -0.75% | 166,356 |
| Feb 10, 2026 | 8.26 | 8.26 | 8.16 | 8.22 | 8.22 | -1.53% | 203,183 |
| Feb 9, 2026 | 8.26 | 8.37 | 8.03 | 8.35 | 8.35 | 0.24% | 125,017 |
| Feb 6, 2026 | 8.25 | 8.33 | 8.23 | 8.33 | 8.33 | 0.85% | 239,584 |
| Feb 5, 2026 | 8.34 | 8.34 | 8.25 | 8.26 | 8.26 | 0.49% | 156,726 |
| Feb 4, 2026 | 8.26 | 8.27 | 8.17 | 8.22 | 8.22 | 1.48% | 218,543 |
| Feb 3, 2026 | 8.10 | 8.14 | 8.08 | 8.10 | 8.10 | 2.92% | 118,665 |
| Feb 2, 2026 | 8.00 | 8.00 | 7.83 | 7.87 | 7.87 | -1.99% | 182,254 |
| Jan 30, 2026 | 7.82 | 8.08 | 7.81 | 8.03 | 8.03 | -4.40% | 295,695 |
| Jan 29, 2026 | 8.35 | 8.44 | 8.32 | 8.40 | 8.40 | -0.24% | 172,726 |
| Jan 28, 2026 | 8.35 | 8.43 | 8.35 | 8.42 | 8.42 | 0.96% | 247,565 |
| Jan 27, 2026 | 8.33 | 8.35 | 8.30 | 8.34 | 8.34 | 0.48% | 102,518 |
| Jan 26, 2026 | 8.25 | 8.34 | 8.10 | 8.30 | 8.30 | 2.72% | 376,288 |
| Jan 23, 2026 | 8.05 | 8.10 | 7.99 | 8.08 | 8.08 | 1.51% | 308,451 |
| Jan 22, 2026 | 7.90 | 7.96 | 7.71 | 7.96 | 7.96 | 1.40% | 169,892 |
| Jan 21, 2026 | 7.89 | 7.90 | 7.79 | 7.85 | 7.85 | 1.55% | 243,935 |
| Jan 20, 2026 | 7.69 | 7.77 | 7.69 | 7.73 | 7.73 | 0.52% | 183,309 |
| Jan 16, 2026 | 7.71 | 7.71 | 7.67 | 7.69 | 7.69 | -1.41% | 233,863 |
| Jan 15, 2026 | 7.40 | 7.86 | 7.40 | 7.80 | 7.80 | 3.72% | 442,062 |