CK Hutchison Holdings Limited (CKHUY)
OTCMKTS
· Delayed Price · Currency is USD
5.53
-0.04 (-0.72%)
Apr 24, 2025, 3:58 PM EDT
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.33 | 5.57 | 5.52 | 5.52 | - | -1.08% | 9,402 |
| Apr 23, 2025 | 5.63 | 5.63 | 5.55 | 5.58 | 5.58 | - | 198,542 |
| Apr 22, 2025 | 5.49 | 5.60 | 5.49 | 5.58 | 5.58 | 4.49% | 417,846 |
| Apr 21, 2025 | 5.50 | 5.50 | 5.21 | 5.34 | 5.34 | -0.74% | 224,794 |
| Apr 17, 2025 | 5.40 | 5.40 | 5.36 | 5.38 | 5.38 | 0.37% | 203,561 |
| Apr 16, 2025 | 5.61 | 5.61 | 5.32 | 5.36 | 5.36 | 0.19% | 250,345 |
| Apr 15, 2025 | 5.35 | 5.37 | 5.31 | 5.35 | 5.35 | 1.33% | 317,114 |
| Apr 14, 2025 | 5.19 | 5.35 | 5.19 | 5.28 | 5.28 | 2.13% | 473,139 |
| Apr 11, 2025 | 5.11 | 5.33 | 5.08 | 5.17 | 5.17 | 2.78% | 693,166 |
| Apr 10, 2025 | 5.17 | 5.17 | 4.96 | 5.03 | 5.03 | -0.20% | 551,247 |
| Apr 9, 2025 | 4.80 | 5.06 | 4.80 | 5.04 | 5.04 | 2.86% | 907,119 |
| Apr 8, 2025 | 5.05 | 5.18 | 4.89 | 4.90 | 4.90 | -6.13% | 869,494 |
| Apr 7, 2025 | 5.11 | 5.29 | 5.11 | 5.22 | 5.22 | -2.06% | 874,757 |
| Apr 4, 2025 | 5.45 | 5.47 | 5.30 | 5.33 | 5.33 | -3.96% | 506,911 |
| Apr 3, 2025 | 5.67 | 5.67 | 5.55 | 5.55 | 5.55 | -1.42% | 263,255 |
| Apr 2, 2025 | 5.65 | 5.85 | 5.61 | 5.63 | 5.63 | -0.71% | 110,686 |
| Apr 1, 2025 | 5.85 | 5.85 | 5.60 | 5.67 | 5.67 | 1.07% | 349,648 |
| Mar 31, 2025 | 5.69 | 5.78 | 5.55 | 5.61 | 5.61 | 0.54% | 305,706 |
| Mar 28, 2025 | 5.61 | 5.70 | 5.55 | 5.58 | 5.58 | -4.94% | 555,571 |
| Mar 27, 2025 | 5.90 | 5.90 | 5.81 | 5.87 | 5.87 | 1.73% | 516,564 |
| Mar 26, 2025 | 5.87 | 5.87 | 5.77 | 5.77 | 5.77 | -0.86% | 641,870 |
| Mar 25, 2025 | 5.85 | 5.85 | 5.79 | 5.82 | 5.82 | -0.51% | 619,993 |
| Mar 24, 2025 | 5.80 | 6.03 | 5.74 | 5.85 | 5.85 | 5.22% | 908,194 |
| Mar 21, 2025 | 5.55 | 5.75 | 5.51 | 5.56 | 5.56 | -4.30% | 345,751 |
| Mar 20, 2025 | 5.74 | 5.90 | 5.64 | 5.81 | 5.81 | -0.68% | 143,843 |
| Mar 19, 2025 | 5.88 | 5.88 | 5.80 | 5.85 | 5.85 | 3.17% | 197,321 |
| Mar 18, 2025 | 5.77 | 5.77 | 5.65 | 5.67 | 5.67 | -5.97% | 372,769 |
| Mar 17, 2025 | 5.79 | 6.05 | 5.79 | 6.03 | 6.03 | 1.34% | 365,843 |
| Mar 14, 2025 | 5.93 | 5.96 | 5.86 | 5.95 | 5.95 | -5.41% | 546,799 |
| Mar 13, 2025 | 6.11 | 6.33 | 6.11 | 6.29 | 6.29 | -0.63% | 593,727 |
| Mar 12, 2025 | 6.24 | 6.34 | 6.24 | 6.33 | 6.33 | 0.16% | 198,972 |
| Mar 11, 2025 | 6.30 | 6.40 | 6.29 | 6.32 | 6.32 | 0.80% | 294,625 |
| Mar 10, 2025 | 6.38 | 6.38 | 6.24 | 6.27 | 6.27 | -0.63% | 239,126 |
| Mar 7, 2025 | 6.32 | 6.35 | 6.23 | 6.31 | 6.31 | -2.17% | 395,888 |
| Mar 6, 2025 | 6.50 | 6.57 | 6.43 | 6.45 | 6.45 | 6.88% | 1,450,011 |
| Mar 5, 2025 | 5.96 | 6.05 | 5.87 | 6.04 | 6.04 | 3.69% | 1,570,718 |
| Mar 4, 2025 | 4.95 | 6.17 | 4.92 | 5.82 | 5.82 | 17.10% | 3,671,999 |
| Mar 3, 2025 | 4.91 | 5.11 | 4.91 | 4.97 | 4.97 | -0.20% | 201,007 |
| Feb 28, 2025 | 4.99 | 4.99 | 4.95 | 4.98 | 4.98 | -0.99% | 229,019 |
| Feb 27, 2025 | 4.98 | 5.05 | 4.98 | 5.03 | 5.03 | -1.18% | 345,086 |
| 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 |