CK Hutchison Holdings Limited (CKHUY)
OTCMKTS · Delayed Price · Currency is USD
8.16
-0.06 (-0.75%)
At close: Feb 11, 2026
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 7.50 | 7.55 | 7.45 | 7.52 | 7.52 | 0.13% | 129,491 |
| Jan 13, 2026 | 7.49 | 7.52 | 7.45 | 7.51 | 7.51 | 0.67% | 240,349 |
| Jan 12, 2026 | 7.32 | 7.50 | 7.31 | 7.46 | 7.46 | 2.19% | 319,900 |
| Jan 9, 2026 | 7.20 | 7.30 | 7.15 | 7.30 | 7.30 | 3.55% | 224,784 |
| Jan 8, 2026 | 6.90 | 7.08 | 6.90 | 7.05 | 7.05 | 1.15% | 226,672 |
| Jan 7, 2026 | 6.98 | 7.00 | 6.95 | 6.97 | 6.97 | -0.99% | 92,389 |
| Jan 6, 2026 | 7.04 | 7.11 | 7.04 | 7.04 | 7.04 | 2.77% | 180,953 |
| Jan 5, 2026 | 6.89 | 6.89 | 6.82 | 6.85 | 6.85 | -1.15% | 178,968 |
| Jan 2, 2026 | 6.90 | 6.93 | 6.85 | 6.93 | 6.93 | 2.06% | 112,996 |
| Dec 31, 2025 | 6.73 | 6.79 | 6.73 | 6.79 | 6.79 | -0.59% | 155,089 |
| Dec 30, 2025 | 6.80 | 7.11 | 6.80 | 6.83 | 6.83 | - | 398,948 |
| Dec 29, 2025 | 6.80 | 6.85 | 6.80 | 6.83 | 6.83 | -4.07% | 158,818 |
| Dec 26, 2025 | 6.91 | 7.15 | 6.91 | 7.12 | 7.12 | 0.28% | 94,940 |
| Dec 24, 2025 | 6.91 | 7.10 | 6.91 | 7.10 | 7.10 | 0.71% | 54,990 |
| Dec 23, 2025 | 6.90 | 7.15 | 6.90 | 7.05 | 7.05 | 0.86% | 112,040 |
| Dec 22, 2025 | 6.97 | 7.00 | 6.95 | 6.99 | 6.99 | 0.29% | 221,955 |
| Dec 19, 2025 | 7.15 | 7.15 | 6.96 | 6.97 | 6.97 | 0.43% | 519,509 |
| Dec 18, 2025 | 6.92 | 6.96 | 6.91 | 6.94 | 6.94 | 0.73% | 101,446 |
| Dec 17, 2025 | 6.90 | 6.93 | 6.86 | 6.89 | 6.89 | 0.44% | 114,636 |
| Dec 16, 2025 | 6.91 | 6.91 | 6.77 | 6.86 | 6.86 | -1.72% | 238,070 |
| Dec 15, 2025 | 7.01 | 7.04 | 6.98 | 6.98 | 6.98 | -0.43% | 109,404 |
| Dec 12, 2025 | 7.05 | 7.08 | 7.00 | 7.01 | 7.01 | 0.88% | 159,519 |
| Dec 11, 2025 | 7.07 | 7.07 | 6.92 | 6.95 | 6.95 | 0.13% | 118,881 |
| Dec 10, 2025 | 6.92 | 6.96 | 6.91 | 6.94 | 6.94 | - | 112,813 |
| Dec 9, 2025 | 7.00 | 7.00 | 6.93 | 6.94 | 6.94 | -1.84% | 102,228 |
| Dec 8, 2025 | 7.01 | 7.08 | 7.01 | 7.07 | 7.07 | -1.39% | 818,177 |
| Dec 5, 2025 | 7.22 | 7.22 | 7.13 | 7.17 | 7.17 | -2.32% | 215,528 |
| Dec 4, 2025 | 7.32 | 7.35 | 7.31 | 7.34 | 7.34 | 0.27% | 87,476 |
| Dec 3, 2025 | 7.25 | 7.33 | 7.24 | 7.32 | 7.32 | 1.10% | 301,509 |
| Dec 2, 2025 | 7.23 | 7.25 | 7.22 | 7.24 | 7.24 | 1.54% | 126,093 |
| Dec 1, 2025 | 7.11 | 7.16 | 7.11 | 7.13 | 7.13 | 1.71% | 153,153 |