CK Hutchison Holdings Limited (CKHUY)
OTCMKTS
· Delayed Price · Currency is USD
5.77
+0.02 (0.35%)
May 19, 2025, 3:58 PM EDT
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 5.75 | 5.77 | 5.72 | 5.77 | 5.77 | 0.17% | 123,826 |
| May 16, 2025 | 5.76 | 5.78 | 5.72 | 5.76 | 5.76 | 0.35% | 110,513 |
| May 15, 2025 | 5.73 | 5.78 | 5.72 | 5.74 | 5.74 | -0.35% | 127,923 |
| May 14, 2025 | 5.76 | 5.76 | 5.73 | 5.76 | 5.76 | 0.35% | 72,554 |
| May 13, 2025 | 5.74 | 5.78 | 5.70 | 5.74 | 5.74 | -0.69% | 251,708 |
| May 12, 2025 | 5.85 | 5.85 | 5.72 | 5.78 | 5.78 | 1.40% | 218,913 |
| May 9, 2025 | 5.70 | 5.72 | 5.69 | 5.70 | 5.70 | 0.71% | 135,446 |
| May 8, 2025 | 5.68 | 5.68 | 5.62 | 5.66 | 5.66 | -0.53% | 140,247 |
| May 7, 2025 | 5.73 | 5.73 | 5.67 | 5.69 | 5.69 | 0.35% | 161,750 |
| May 6, 2025 | 5.45 | 5.69 | 5.45 | 5.67 | 5.67 | 0.35% | 125,608 |
| May 5, 2025 | 5.61 | 5.65 | 5.60 | 5.65 | 5.65 | 0.71% | 189,056 |
| May 2, 2025 | 5.69 | 5.69 | 5.55 | 5.61 | 5.61 | -0.36% | 197,091 |
| May 1, 2025 | 5.64 | 5.64 | 5.56 | 5.63 | 5.63 | 0.36% | 206,467 |
| Apr 30, 2025 | 5.69 | 5.69 | 5.57 | 5.61 | 5.61 | 0.36% | 165,210 |
| Apr 29, 2025 | 5.55 | 5.62 | 5.54 | 5.59 | 5.59 | 1.08% | 368,937 |
| Apr 28, 2025 | 5.63 | 5.76 | 5.50 | 5.53 | 5.53 | -0.54% | 157,282 |
| Apr 25, 2025 | 5.50 | 5.58 | 5.50 | 5.56 | 5.56 | 0.36% | 186,620 |
| Apr 24, 2025 | 5.33 | 5.57 | 5.33 | 5.54 | 5.54 | -0.72% | 164,288 |
| 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 |