CK Hutchison Holdings Limited (CKHUY)
OTCMKTS · Delayed Price · Currency is USD
8.47
+0.21 (2.54%)
Oct 27, 2026, 3:59 PM EDT
CKHUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.42 | 8.47 | 8.41 | 8.47 | 8.47 | 2.54% | 270,216 |
| Oct 26, 2026 | 8.49 | 8.49 | 8.10 | 8.26 | 8.26 | 1.10% | 466,867 |
| Oct 23, 2026 | 8.10 | 8.22 | 8.10 | 8.17 | 8.17 | -0.67% | 275,002 |
| Oct 22, 2026 | 8.42 | 8.49 | 8.17 | 8.23 | 8.23 | -2.08% | 200,351 |
| Oct 21, 2026 | 8.59 | 8.59 | 8.37 | 8.40 | 8.40 | 0.96% | 149,756 |
| Oct 20, 2026 | 8.20 | 8.34 | 8.20 | 8.32 | 8.32 | -0.24% | 194,396 |
| Oct 19, 2026 | 8.37 | 8.38 | 8.31 | 8.34 | 8.34 | -0.24% | 250,919 |
| Oct 16, 2026 | 8.59 | 8.59 | 8.34 | 8.36 | 8.36 | 0.60% | 174,043 |
| Oct 15, 2026 | 8.29 | 8.50 | 8.11 | 8.31 | 8.31 | -0.72% | 433,278 |
| Oct 14, 2026 | 8.69 | 8.69 | 8.27 | 8.37 | 8.37 | -1.65% | 141,407 |
| Oct 13, 2026 | 8.69 | 8.69 | 8.43 | 8.51 | 8.51 | 1.31% | 173,982 |
| Oct 12, 2026 | 8.37 | 8.42 | 8.37 | 8.40 | 8.40 | -0.94% | 150,377 |
| Oct 9, 2026 | 8.47 | 8.48 | 8.42 | 8.48 | 8.48 | 0.88% | 219,148 |
| Oct 8, 2026 | 8.45 | 8.45 | 8.32 | 8.41 | 8.41 | -1.68% | 204,790 |
| Oct 7, 2026 | 8.60 | 8.60 | 8.41 | 8.55 | 8.55 | 0.47% | 137,470 |
| Oct 6, 2026 | 8.56 | 8.56 | 8.51 | 8.51 | 8.51 | -0.93% | 149,809 |
| Oct 5, 2026 | 8.64 | 8.64 | 8.54 | 8.59 | 8.59 | 0.82% | 186,177 |
| Oct 2, 2026 | 8.61 | 8.65 | 8.49 | 8.52 | 8.52 | -1.27% | 124,410 |
| Oct 1, 2026 | 8.64 | 8.68 | 8.59 | 8.63 | 8.63 | -0.12% | 225,432 |
| Sep 30, 2026 | 8.61 | 8.65 | 8.60 | 8.64 | 8.64 | 0.12% | 247,247 |
| Sep 29, 2026 | 8.88 | 8.88 | 8.46 | 8.63 | 8.63 | -0.58% | 144,922 |
| Sep 28, 2026 | 8.50 | 8.89 | 8.50 | 8.68 | 8.68 | 0.70% | 241,658 |
| Sep 25, 2026 | 8.56 | 8.63 | 8.56 | 8.62 | 8.62 | 0.23% | 151,027 |
| Sep 24, 2026 | 8.55 | 8.63 | 8.55 | 8.60 | 8.60 | 0.58% | 212,952 |
| Sep 23, 2026 | 8.50 | 8.75 | 8.50 | 8.55 | 8.55 | -0.35% | 157,845 |
| Sep 22, 2026 | 8.40 | 8.60 | 8.40 | 8.58 | 8.58 | 0.23% | 209,707 |
| Sep 21, 2026 | 8.40 | 8.59 | 8.40 | 8.56 | 8.56 | -0.23% | 173,617 |
| Sep 18, 2026 | 8.65 | 8.65 | 8.56 | 8.58 | 8.58 | -0.12% | 152,433 |
| Sep 17, 2026 | 8.61 | 8.61 | 8.55 | 8.59 | 8.59 | 0.94% | 804,360 |
| Sep 16, 2026 | 8.36 | 8.56 | 8.36 | 8.51 | 8.51 | -0.18% | 151,417 |
| Sep 15, 2026 | 8.79 | 8.79 | 8.51 | 8.53 | 8.53 | -2.62% | 155,168 |
| Sep 14, 2026 | 8.74 | 8.92 | 8.74 | 8.83 | 8.75 | 1.03% | 274,244 |
| Sep 11, 2026 | 8.73 | 8.77 | 8.72 | 8.74 | 8.66 | -0.79% | 168,952 |
| Sep 10, 2026 | 8.99 | 8.99 | 8.76 | 8.81 | 8.73 | -0.34% | 122,187 |
| Sep 9, 2026 | 8.87 | 8.88 | 8.83 | 8.84 | 8.76 | 0.34% | 180,981 |
| Sep 8, 2026 | 8.67 | 8.85 | 8.67 | 8.81 | 8.73 | -0.45% | 128,509 |
| Sep 4, 2026 | 8.87 | 8.90 | 8.84 | 8.85 | 8.77 | 0.34% | 131,358 |
| Sep 3, 2026 | 8.73 | 8.83 | 8.73 | 8.82 | 8.74 | 0.15% | 178,359 |
| Sep 2, 2026 | 8.80 | 8.83 | 8.78 | 8.81 | 8.73 | 1.23% | 138,908 |
| Sep 1, 2026 | 8.77 | 8.77 | 8.70 | 8.70 | 8.63 | -2.49% | 590,791 |
| Aug 31, 2026 | 8.93 | 8.95 | 8.88 | 8.92 | 8.85 | 0.47% | 154,213 |
| Aug 28, 2026 | 8.91 | 8.91 | 8.86 | 8.88 | 8.80 | -0.17% | 132,287 |
| Aug 27, 2026 | 8.70 | 8.97 | 8.70 | 8.90 | 8.82 | -0.28% | 80,434 |
| Aug 26, 2026 | 8.91 | 8.92 | 8.86 | 8.92 | 8.84 | 0.34% | 146,363 |
| Aug 25, 2026 | 8.90 | 8.91 | 8.86 | 8.89 | 8.81 | 0.11% | 182,068 |
| Aug 24, 2026 | 8.87 | 8.91 | 8.84 | 8.88 | 8.80 | -1.00% | 218,456 |
| Aug 21, 2026 | 8.96 | 8.98 | 8.93 | 8.97 | 8.89 | 1.70% | 117,434 |
| Aug 20, 2026 | 8.77 | 8.83 | 8.77 | 8.82 | 8.74 | -0.45% | 108,269 |
| Aug 19, 2026 | 8.88 | 8.89 | 8.84 | 8.86 | 8.78 | -0.34% | 99,642 |
| Aug 18, 2026 | 8.89 | 8.95 | 8.89 | 8.89 | 8.81 | 0.34% | 214,481 |