CK Hutchison Holdings Limited (CKHUY)
OTCMKTS · Delayed Price · Currency is USD
8.80
-0.08 (-0.90%)
At close: Jun 3, 2026
CKHUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.83 | 8.89 | 8.83 | 8.88 | 8.88 | 1.02% | 167,629 |
| Jun 1, 2026 | 8.75 | 8.82 | 8.71 | 8.79 | 8.79 | -1.57% | 216,560 |
| May 29, 2026 | 8.95 | 8.98 | 8.91 | 8.93 | 8.93 | 1.13% | 147,110 |
| May 28, 2026 | 8.78 | 8.99 | 8.65 | 8.83 | 8.83 | 1.42% | 160,471 |
| May 27, 2026 | 8.72 | 8.93 | 8.68 | 8.87 | 8.71 | -1.00% | 333,494 |
| May 26, 2026 | 8.97 | 8.97 | 8.90 | 8.96 | 8.79 | -0.99% | 125,489 |
| May 22, 2026 | 9.09 | 9.12 | 9.02 | 9.05 | 8.88 | -0.55% | 135,490 |
| May 21, 2026 | 9.06 | 9.11 | 8.98 | 9.10 | 8.93 | -0.22% | 132,960 |
| May 20, 2026 | 9.13 | 9.18 | 9.09 | 9.12 | 8.95 | 1.22% | 208,946 |
| May 19, 2026 | 9.03 | 9.06 | 8.98 | 9.01 | 8.84 | -1.96% | 106,183 |
| May 18, 2026 | 9.18 | 9.22 | 8.98 | 9.19 | 9.02 | -0.43% | 164,734 |
| May 15, 2026 | 9.22 | 9.29 | 9.21 | 9.23 | 9.06 | -0.65% | 197,549 |
| May 14, 2026 | 9.27 | 9.31 | 9.26 | 9.29 | 9.12 | -0.11% | 126,094 |
| May 13, 2026 | 9.19 | 9.34 | 9.18 | 9.30 | 9.13 | 1.64% | 196,818 |
| May 12, 2026 | 9.17 | 9.27 | 9.11 | 9.15 | 8.98 | -1.51% | 313,456 |
| May 11, 2026 | 9.25 | 9.30 | 9.24 | 9.29 | 9.12 | -0.21% | 94,497 |
| May 8, 2026 | 9.29 | 9.35 | 9.25 | 9.31 | 9.14 | 1.47% | 179,195 |
| May 7, 2026 | 9.21 | 9.25 | 9.15 | 9.18 | 9.01 | 2.64% | 188,748 |
| May 6, 2026 | 8.92 | 8.95 | 8.76 | 8.94 | 8.77 | 3.77% | 539,047 |
| May 5, 2026 | 8.62 | 8.65 | 8.49 | 8.61 | 8.46 | 4.67% | 205,856 |
| May 4, 2026 | 8.28 | 8.30 | 8.23 | 8.23 | 8.08 | -1.61% | 111,967 |
| May 1, 2026 | 8.07 | 8.38 | 8.07 | 8.37 | 8.21 | 0.24% | 112,127 |
| Apr 30, 2026 | 8.26 | 8.35 | 8.26 | 8.35 | 8.19 | 0.66% | 119,828 |
| Apr 29, 2026 | 8.31 | 8.32 | 8.28 | 8.29 | 8.14 | 0.97% | 94,854 |
| Apr 28, 2026 | 8.23 | 8.25 | 8.19 | 8.21 | 8.06 | 0.12% | 162,227 |
| Apr 27, 2026 | 8.19 | 8.22 | 8.17 | 8.20 | 8.05 | -1.32% | 124,932 |
| Apr 24, 2026 | 8.26 | 8.32 | 8.26 | 8.31 | 8.16 | 1.59% | 121,914 |
| Apr 23, 2026 | 8.16 | 8.25 | 8.16 | 8.18 | 8.03 | -0.61% | 544,878 |
| Apr 22, 2026 | 8.18 | 8.23 | 8.17 | 8.23 | 8.08 | 0.98% | 108,940 |
| Apr 21, 2026 | 8.23 | 8.25 | 8.15 | 8.15 | 8.00 | -0.45% | 105,970 |
| Apr 20, 2026 | 7.95 | 8.19 | 7.95 | 8.19 | 8.04 | -0.76% | 114,914 |
| Apr 17, 2026 | 8.20 | 8.26 | 8.05 | 8.25 | 8.10 | 1.98% | 209,390 |
| Apr 16, 2026 | 7.93 | 8.13 | 7.93 | 8.09 | 7.94 | -0.74% | 82,109 |
| Apr 15, 2026 | 7.92 | 8.17 | 7.92 | 8.15 | 8.00 | -0.18% | 94,247 |
| Apr 14, 2026 | 7.93 | 8.25 | 7.93 | 8.17 | 8.01 | 0.80% | 281,113 |
| Apr 13, 2026 | 8.19 | 8.19 | 8.04 | 8.10 | 7.95 | -0.37% | 212,173 |
| Apr 10, 2026 | 8.07 | 8.19 | 7.91 | 8.13 | 7.98 | 0.99% | 80,898 |
| Apr 9, 2026 | 7.93 | 8.07 | 7.93 | 8.05 | 7.90 | 0.12% | 98,396 |
| Apr 8, 2026 | 7.83 | 8.04 | 7.83 | 8.04 | 7.89 | 3.34% | 169,553 |
| Apr 7, 2026 | 7.75 | 7.79 | 7.71 | 7.78 | 7.64 | 0.26% | 261,980 |
| Apr 6, 2026 | 7.75 | 7.80 | 7.72 | 7.76 | 7.62 | 0.13% | 196,397 |
| Apr 2, 2026 | 7.51 | 7.75 | 7.51 | 7.75 | 7.61 | - | 207,378 |
| Apr 1, 2026 | 7.76 | 7.79 | 7.71 | 7.75 | 7.61 | 0.65% | 138,269 |
| Mar 31, 2026 | 7.56 | 7.70 | 7.56 | 7.70 | 7.56 | 3.22% | 138,316 |
| Mar 30, 2026 | 7.31 | 7.54 | 7.31 | 7.46 | 7.32 | - | 158,665 |
| Mar 27, 2026 | 7.48 | 7.50 | 7.42 | 7.46 | 7.32 | - | 167,380 |
| Mar 26, 2026 | 7.50 | 7.54 | 7.43 | 7.46 | 7.32 | -2.74% | 107,063 |
| Mar 25, 2026 | 7.93 | 7.93 | 7.49 | 7.67 | 7.53 | 2.40% | 196,434 |
| Mar 24, 2026 | 7.41 | 7.53 | 7.41 | 7.49 | 7.35 | -0.13% | 187,268 |
| Mar 23, 2026 | 7.58 | 7.58 | 7.40 | 7.50 | 7.36 | - | 274,238 |