CK Hutchison Holdings Limited (CKHUY)
OTCMKTS · Delayed Price · Currency is USD
9.30
0.00 (0.00%)
May 14, 2026, 3:14 PM EST
CKHUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 9.19 | 9.34 | 9.18 | 9.30 | 9.30 | 1.64% | 196,818 |
| May 12, 2026 | 9.17 | 9.27 | 9.11 | 9.15 | 9.15 | -1.51% | 313,456 |
| May 11, 2026 | 9.25 | 9.30 | 9.24 | 9.29 | 9.29 | -0.21% | 94,497 |
| May 8, 2026 | 9.29 | 9.35 | 9.25 | 9.31 | 9.31 | 1.47% | 178,838 |
| May 7, 2026 | 9.21 | 9.25 | 9.15 | 9.18 | 9.18 | 2.64% | 188,748 |
| May 6, 2026 | 8.92 | 8.95 | 8.76 | 8.94 | 8.94 | 3.77% | 539,047 |
| May 5, 2026 | 8.62 | 8.65 | 8.49 | 8.61 | 8.61 | 4.67% | 205,856 |
| May 4, 2026 | 8.28 | 8.30 | 8.23 | 8.23 | 8.23 | -1.61% | 111,967 |
| May 1, 2026 | 8.07 | 8.38 | 8.07 | 8.37 | 8.37 | 0.24% | 112,127 |
| Apr 30, 2026 | 8.26 | 8.35 | 8.26 | 8.35 | 8.35 | 0.66% | 119,828 |
| Apr 29, 2026 | 8.31 | 8.32 | 8.28 | 8.29 | 8.29 | 0.97% | 94,854 |
| Apr 28, 2026 | 8.23 | 8.25 | 8.19 | 8.21 | 8.21 | 0.12% | 162,227 |
| Apr 27, 2026 | 8.19 | 8.22 | 8.17 | 8.20 | 8.20 | -1.32% | 124,932 |
| Apr 24, 2026 | 8.26 | 8.32 | 8.26 | 8.31 | 8.31 | 1.59% | 121,914 |
| Apr 23, 2026 | 8.16 | 8.25 | 8.16 | 8.18 | 8.18 | -0.61% | 544,878 |
| Apr 22, 2026 | 8.18 | 8.23 | 8.17 | 8.23 | 8.23 | 0.98% | 108,940 |
| Apr 21, 2026 | 8.23 | 8.25 | 8.15 | 8.15 | 8.15 | -0.45% | 105,970 |
| Apr 20, 2026 | 7.95 | 8.19 | 7.95 | 8.19 | 8.19 | -0.76% | 114,914 |
| Apr 17, 2026 | 8.20 | 8.26 | 8.05 | 8.25 | 8.25 | 1.98% | 209,390 |
| Apr 16, 2026 | 7.93 | 8.13 | 7.93 | 8.09 | 8.09 | -0.74% | 82,109 |
| Apr 15, 2026 | 7.92 | 8.17 | 7.92 | 8.15 | 8.15 | -0.18% | 94,247 |
| Apr 14, 2026 | 7.93 | 8.25 | 7.93 | 8.17 | 8.17 | 0.80% | 281,113 |
| Apr 13, 2026 | 8.19 | 8.19 | 8.04 | 8.10 | 8.10 | -0.37% | 212,173 |
| Apr 10, 2026 | 8.07 | 8.19 | 7.91 | 8.13 | 8.13 | 0.99% | 80,898 |
| Apr 9, 2026 | 7.93 | 8.07 | 7.93 | 8.05 | 8.05 | 0.12% | 98,396 |
| Apr 8, 2026 | 7.83 | 8.04 | 7.83 | 8.04 | 8.04 | 3.34% | 169,364 |
| Apr 7, 2026 | 7.75 | 7.79 | 7.71 | 7.78 | 7.78 | 0.26% | 261,637 |
| Apr 6, 2026 | 7.75 | 7.80 | 7.72 | 7.76 | 7.76 | 0.13% | 196,397 |
| Apr 2, 2026 | 7.51 | 7.75 | 7.51 | 7.75 | 7.75 | - | 207,378 |
| Apr 1, 2026 | 7.76 | 7.79 | 7.71 | 7.75 | 7.75 | 0.65% | 138,269 |
| Mar 31, 2026 | 7.56 | 7.70 | 7.56 | 7.70 | 7.70 | 3.22% | 138,316 |
| Mar 30, 2026 | 7.31 | 7.54 | 7.31 | 7.46 | 7.46 | - | 158,665 |
| Mar 27, 2026 | 7.48 | 7.50 | 7.42 | 7.46 | 7.46 | - | 167,380 |
| Mar 26, 2026 | 7.50 | 7.54 | 7.43 | 7.46 | 7.46 | -2.74% | 107,063 |
| Mar 25, 2026 | 7.93 | 7.93 | 7.49 | 7.67 | 7.67 | 2.40% | 196,434 |
| Mar 24, 2026 | 7.41 | 7.53 | 7.41 | 7.49 | 7.49 | -0.13% | 187,268 |
| Mar 23, 2026 | 7.58 | 7.58 | 7.40 | 7.50 | 7.50 | - | 274,238 |
| Mar 20, 2026 | 7.60 | 7.61 | 7.49 | 7.50 | 7.50 | -1.06% | 151,162 |
| Mar 19, 2026 | 7.40 | 7.60 | 7.40 | 7.58 | 7.58 | 0.53% | 176,296 |
| Mar 18, 2026 | 7.68 | 7.75 | 7.51 | 7.54 | 7.54 | 0.40% | 127,532 |
| Mar 17, 2026 | 7.51 | 7.58 | 7.47 | 7.51 | 7.51 | -0.13% | 225,194 |
| Mar 16, 2026 | 7.34 | 7.53 | 7.34 | 7.52 | 7.52 | 2.04% | 159,485 |
| Mar 13, 2026 | 7.21 | 7.48 | 7.21 | 7.37 | 7.37 | -0.81% | 135,419 |
| Mar 12, 2026 | 7.80 | 7.80 | 7.43 | 7.43 | 7.43 | -2.37% | 219,619 |
| Mar 11, 2026 | 7.60 | 7.67 | 7.54 | 7.61 | 7.61 | - | 108,993 |
| Mar 10, 2026 | 7.41 | 7.70 | 7.41 | 7.61 | 7.61 | 0.79% | 197,045 |
| Mar 9, 2026 | 7.50 | 7.65 | 7.41 | 7.55 | 7.55 | -2.45% | 336,643 |
| Mar 6, 2026 | 7.81 | 7.81 | 7.69 | 7.74 | 7.74 | -0.13% | 94,581 |
| Mar 5, 2026 | 7.86 | 7.97 | 7.72 | 7.75 | 7.75 | 0.13% | 168,656 |
| Mar 4, 2026 | 7.78 | 7.87 | 7.69 | 7.74 | 7.74 | -2.40% | 190,775 |