CK Hutchison Holdings Limited (CKHUY)
OTCMKTS · Delayed Price · Currency is USD
6.53
+0.05 (0.77%)
Sep 5, 2025, 2:44 PM EDT
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.42 | 6.57 | 6.42 | 6.52 | - | 0.62% | 7,198 |
| Sep 4, 2025 | 6.48 | 6.50 | 6.45 | 6.48 | 6.48 | -0.46% | 117,247 |
| Sep 3, 2025 | 6.54 | 6.55 | 6.48 | 6.51 | 6.51 | -1.06% | 202,614 |
| Sep 2, 2025 | 6.61 | 6.68 | 6.41 | 6.58 | 6.58 | -0.45% | 163,895 |
| Aug 29, 2025 | 6.53 | 6.61 | 6.53 | 6.61 | 6.61 | 0.76% | 96,031 |
| Aug 28, 2025 | 6.59 | 6.68 | 6.52 | 6.56 | 6.56 | 0.77% | 87,769 |
| Aug 27, 2025 | 6.54 | 6.54 | 6.50 | 6.51 | 6.51 | -1.06% | 51,049 |
| Aug 26, 2025 | 6.60 | 6.60 | 6.54 | 6.58 | 6.58 | -0.83% | 75,914 |
| Aug 25, 2025 | 6.68 | 6.68 | 6.43 | 6.64 | 6.64 | 0.08% | 170,875 |
| Aug 22, 2025 | 6.59 | 6.66 | 6.59 | 6.63 | 6.63 | 0.15% | 50,318 |
| Aug 21, 2025 | 6.59 | 6.62 | 6.58 | 6.62 | 6.62 | 1.69% | 68,383 |
| Aug 20, 2025 | 6.60 | 6.60 | 6.47 | 6.51 | 6.51 | -0.61% | 117,670 |
| Aug 19, 2025 | 6.55 | 6.57 | 6.50 | 6.55 | 6.55 | 1.08% | 85,884 |
| Aug 18, 2025 | 6.47 | 6.54 | 6.47 | 6.48 | 6.48 | -0.31% | 68,788 |
| Aug 15, 2025 | 6.41 | 6.55 | 6.41 | 6.50 | 6.50 | -0.76% | 146,097 |
| Aug 14, 2025 | 6.70 | 6.70 | 6.45 | 6.55 | 6.55 | -0.91% | 78,626 |
| Aug 13, 2025 | 6.52 | 6.63 | 6.49 | 6.61 | 6.61 | 1.54% | 144,775 |
| Aug 12, 2025 | 6.35 | 6.52 | 6.31 | 6.51 | 6.51 | 0.46% | 55,262 |
| Aug 11, 2025 | 6.45 | 6.51 | 6.45 | 6.48 | 6.48 | -0.20% | 65,974 |
| Aug 8, 2025 | 6.52 | 6.52 | 6.48 | 6.49 | 6.49 | 0.36% | 117,867 |
| Aug 7, 2025 | 6.48 | 6.51 | 6.44 | 6.47 | 6.47 | 1.41% | 184,079 |
| Aug 6, 2025 | 6.48 | 6.48 | 6.32 | 6.38 | 6.38 | -1.09% | 145,298 |
| Aug 5, 2025 | 6.23 | 6.45 | 6.23 | 6.45 | 6.45 | 1.38% | 117,936 |
| Aug 4, 2025 | 6.36 | 6.39 | 6.35 | 6.36 | 6.36 | 0.03% | 117,377 |
| Aug 1, 2025 | 6.35 | 6.38 | 6.33 | 6.36 | 6.36 | -1.24% | 100,069 |
| Jul 31, 2025 | 6.50 | 6.50 | 6.42 | 6.44 | 6.44 | -2.28% | 108,183 |
| Jul 30, 2025 | 6.68 | 6.68 | 6.59 | 6.59 | 6.59 | -1.49% | 121,506 |
| Jul 29, 2025 | 6.55 | 6.71 | 6.55 | 6.69 | 6.69 | 0.30% | 243,736 |
| Jul 28, 2025 | 6.75 | 6.75 | 6.65 | 6.67 | 6.67 | -0.71% | 117,929 |
| Jul 25, 2025 | 6.70 | 6.75 | 6.69 | 6.72 | 6.72 | 2.25% | 424,658 |
| Jul 24, 2025 | 6.50 | 6.59 | 6.45 | 6.57 | 6.57 | 2.02% | 258,957 |
| Jul 23, 2025 | 6.50 | 6.50 | 6.40 | 6.44 | 6.44 | -0.31% | 104,535 |
| Jul 22, 2025 | 6.32 | 6.46 | 6.26 | 6.46 | 6.46 | 4.03% | 153,808 |
| Jul 21, 2025 | 6.24 | 6.24 | 6.20 | 6.21 | 6.21 | -0.16% | 71,569 |
| Jul 18, 2025 | 6.11 | 6.23 | 6.00 | 6.22 | 6.22 | 0.97% | 150,449 |
| Jul 17, 2025 | 6.12 | 6.20 | 6.12 | 6.16 | 6.16 | 0.69% | 134,220 |
| Jul 16, 2025 | 6.02 | 6.12 | 6.02 | 6.12 | 6.12 | 0.96% | 119,879 |
| Jul 15, 2025 | 6.07 | 6.10 | 6.05 | 6.06 | 6.06 | 0.17% | 130,240 |
| Jul 14, 2025 | 6.02 | 6.08 | 6.02 | 6.05 | 6.05 | - | 62,570 |
| Jul 11, 2025 | 6.05 | 6.08 | 6.05 | 6.05 | 6.05 | -0.33% | 99,647 |
| Jul 10, 2025 | 6.10 | 6.10 | 6.03 | 6.07 | 6.07 | 0.66% | 121,185 |
| Jul 9, 2025 | 6.17 | 6.17 | 6.02 | 6.03 | 6.03 | 0.17% | 181,244 |
| Jul 8, 2025 | 6.01 | 6.13 | 6.01 | 6.02 | 6.02 | -0.82% | 143,473 |
| Jul 7, 2025 | 6.10 | 6.18 | 6.03 | 6.07 | 6.07 | -2.41% | 132,909 |
| Jul 3, 2025 | 6.23 | 6.24 | 6.22 | 6.22 | 6.22 | - | 58,492 |
| Jul 2, 2025 | 6.17 | 6.24 | 6.12 | 6.22 | 6.22 | 1.80% | 85,077 |
| Jul 1, 2025 | 6.10 | 6.15 | 6.10 | 6.11 | 6.11 | -0.16% | 173,977 |
| Jun 30, 2025 | 6.05 | 6.20 | 6.05 | 6.12 | 6.12 | -0.49% | 103,468 |
| Jun 27, 2025 | 6.15 | 6.17 | 6.13 | 6.15 | 6.15 | -0.40% | 116,858 |
| Jun 26, 2025 | 6.16 | 6.21 | 6.15 | 6.18 | 6.18 | 0.23% | 314,872 |