CK Hutchison Holdings Limited (CKHUY)
OTCMKTS · Delayed Price · Currency is USD
9.27
-0.09 (-0.96%)
Aug 3, 2026, 3:59 PM EST
CKHUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 9.27 | 9.28 | 9.20 | 9.27 | 9.27 | -0.96% | 126,950 |
| Jul 31, 2026 | 9.38 | 9.38 | 9.27 | 9.36 | 9.36 | 0.65% | 160,960 |
| Jul 30, 2026 | 9.39 | 9.39 | 9.19 | 9.30 | 9.30 | 1.42% | 118,532 |
| Jul 29, 2026 | 9.19 | 9.27 | 9.14 | 9.17 | 9.17 | -0.86% | 86,499 |
| Jul 28, 2026 | 9.21 | 9.25 | 9.18 | 9.25 | 9.25 | 0.76% | 103,016 |
| Jul 27, 2026 | 9.18 | 9.22 | 9.16 | 9.18 | 9.18 | 0.88% | 230,560 |
| Jul 24, 2026 | 9.12 | 9.17 | 9.09 | 9.10 | 9.10 | -0.76% | 338,460 |
| Jul 23, 2026 | 9.17 | 9.23 | 9.15 | 9.17 | 9.17 | 0.99% | 225,148 |
| Jul 22, 2026 | 9.05 | 9.12 | 9.05 | 9.08 | 9.08 | 0.89% | 197,678 |
| Jul 21, 2026 | 9.01 | 9.08 | 8.97 | 9.00 | 9.00 | 0.56% | 294,742 |
| Jul 20, 2026 | 8.90 | 8.98 | 8.90 | 8.95 | 8.95 | -0.56% | 183,360 |
| Jul 17, 2026 | 8.95 | 9.03 | 8.95 | 9.00 | 9.00 | 1.12% | 154,534 |
| Jul 16, 2026 | 8.95 | 8.95 | 8.89 | 8.90 | 8.90 | -2.09% | 137,529 |
| Jul 15, 2026 | 9.09 | 9.13 | 9.03 | 9.09 | 9.09 | 1.34% | 153,608 |
| Jul 14, 2026 | 8.98 | 9.00 | 8.93 | 8.97 | 8.97 | 3.22% | 247,434 |
| Jul 13, 2026 | 8.80 | 8.80 | 8.69 | 8.69 | 8.69 | -2.36% | 215,102 |
| Jul 10, 2026 | 8.90 | 8.93 | 8.85 | 8.90 | 8.90 | 7.62% | 264,498 |
| Jul 9, 2026 | 8.28 | 8.31 | 8.25 | 8.27 | 8.27 | 0.73% | 221,323 |
| Jul 8, 2026 | 8.23 | 8.24 | 8.16 | 8.21 | 8.21 | 0.86% | 281,340 |
| Jul 7, 2026 | 8.19 | 8.20 | 8.12 | 8.14 | 8.14 | -0.97% | 444,134 |
| Jul 6, 2026 | 8.35 | 8.35 | 8.19 | 8.22 | 8.22 | -0.55% | 306,058 |
| Jul 2, 2026 | 8.26 | 8.48 | 8.22 | 8.27 | 8.27 | -2.07% | 480,334 |
| Jul 1, 2026 | 8.55 | 8.55 | 8.39 | 8.44 | 8.44 | -0.47% | 283,907 |
| Jun 30, 2026 | 8.53 | 8.53 | 8.38 | 8.48 | 8.48 | -0.47% | 458,602 |
| Jun 29, 2026 | 8.50 | 8.53 | 8.44 | 8.52 | 8.52 | -0.58% | 291,483 |
| Jun 26, 2026 | 8.57 | 8.61 | 8.52 | 8.57 | 8.57 | -1.04% | 157,144 |
| Jun 25, 2026 | 8.70 | 8.70 | 8.62 | 8.66 | 8.66 | 0.93% | 170,634 |
| Jun 24, 2026 | 8.59 | 8.61 | 8.54 | 8.58 | 8.58 | 0.43% | 205,763 |
| Jun 23, 2026 | 8.52 | 8.59 | 8.52 | 8.54 | 8.54 | -2.14% | 299,663 |
| Jun 22, 2026 | 8.73 | 8.73 | 8.69 | 8.73 | 8.73 | -0.80% | 266,282 |
| Jun 18, 2026 | 8.81 | 8.85 | 8.78 | 8.80 | 8.80 | 0.92% | 318,223 |
| Jun 17, 2026 | 8.76 | 8.80 | 8.67 | 8.72 | 8.72 | -1.91% | 213,102 |
| Jun 16, 2026 | 8.93 | 8.93 | 8.86 | 8.89 | 8.89 | - | 349,936 |
| Jun 15, 2026 | 8.86 | 8.93 | 8.72 | 8.89 | 8.89 | 0.34% | 206,552 |
| Jun 12, 2026 | 8.87 | 8.87 | 8.81 | 8.86 | 8.86 | 1.96% | 119,543 |
| Jun 11, 2026 | 8.55 | 8.71 | 8.53 | 8.69 | 8.69 | 3.95% | 567,668 |
| Jun 10, 2026 | 8.43 | 8.47 | 8.36 | 8.36 | 8.36 | -1.07% | 133,454 |
| Jun 9, 2026 | 8.51 | 8.52 | 8.40 | 8.45 | 8.45 | -1.74% | 398,976 |
| Jun 8, 2026 | 8.61 | 8.79 | 8.58 | 8.60 | 8.60 | 0.23% | 261,174 |
| Jun 5, 2026 | 8.59 | 8.65 | 8.50 | 8.58 | 8.58 | -1.83% | 318,232 |
| Jun 4, 2026 | 8.72 | 8.76 | 8.70 | 8.74 | 8.74 | -0.68% | 117,734 |
| Jun 3, 2026 | 8.78 | 8.85 | 8.77 | 8.80 | 8.80 | -0.90% | 231,869 |
| 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 |