CK Hutchison Holdings Limited (CKHUY)
OTCMKTS · Delayed Price · Currency is USD
8.52
-0.11 (-1.27%)
At close: Oct 2, 2026
CKHUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.61 | 8.65 | 8.50 | 8.51 | - | -1.45% | 316 |
| 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 |
| Aug 17, 2026 | 8.87 | 8.88 | 8.82 | 8.86 | 8.78 | -0.34% | 136,865 |
| Aug 14, 2026 | 8.90 | 8.91 | 8.85 | 8.89 | 8.81 | -1.33% | 121,017 |
| Aug 13, 2026 | 8.85 | 9.26 | 8.85 | 9.01 | 8.93 | -0.12% | 300,451 |
| Aug 12, 2026 | 9.05 | 9.05 | 9.02 | 9.02 | 8.94 | -1.62% | 89,537 |
| Aug 11, 2026 | 9.21 | 9.21 | 9.16 | 9.17 | 9.09 | -0.86% | 178,182 |
| Aug 10, 2026 | 9.25 | 9.27 | 9.21 | 9.25 | 9.17 | -0.75% | 330,050 |
| Aug 7, 2026 | 9.31 | 9.36 | 9.29 | 9.32 | 9.24 | 1.76% | 99,903 |
| Aug 6, 2026 | 9.13 | 9.18 | 9.12 | 9.16 | 9.08 | -1.62% | 97,811 |
| Aug 5, 2026 | 9.31 | 9.35 | 9.31 | 9.31 | 9.23 | -1.06% | 135,414 |
| Aug 4, 2026 | 9.39 | 9.42 | 9.36 | 9.41 | 9.33 | 1.51% | 199,229 |
| Aug 3, 2026 | 9.27 | 9.28 | 9.20 | 9.27 | 9.19 | -0.96% | 126,950 |
| Jul 31, 2026 | 9.38 | 9.38 | 9.27 | 9.36 | 9.28 | 0.65% | 160,960 |
| Jul 30, 2026 | 9.39 | 9.39 | 9.19 | 9.30 | 9.22 | 1.42% | 118,532 |
| Jul 29, 2026 | 9.19 | 9.27 | 9.14 | 9.17 | 9.09 | -0.86% | 86,499 |
| Jul 28, 2026 | 9.21 | 9.25 | 9.18 | 9.25 | 9.17 | 0.76% | 103,016 |
| Jul 27, 2026 | 9.18 | 9.22 | 9.16 | 9.18 | 9.10 | 0.88% | 230,560 |
| Jul 24, 2026 | 9.12 | 9.17 | 9.09 | 9.10 | 9.02 | -0.76% | 338,460 |