CK Hutchison Holdings Limited (CKHUY)
OTCMKTS · Delayed Price · Currency is USD
8.29
+0.11 (1.34%)
Apr 24, 2026, 10:58 AM EST
CKHUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 7.95 | 7.95 | 7.80 | 7.93 | 7.93 | -0.89% | 198,769 |
| Mar 2, 2026 | 7.96 | 8.03 | 7.95 | 8.00 | 8.00 | -2.31% | 101,010 |
| Feb 27, 2026 | 8.00 | 8.22 | 7.91 | 8.19 | 8.19 | 0.24% | 332,224 |
| Feb 26, 2026 | 8.25 | 8.25 | 8.17 | 8.17 | 8.17 | 2.77% | 145,625 |
| Feb 25, 2026 | 8.15 | 8.15 | 7.90 | 7.95 | 7.95 | -0.50% | 130,436 |
| Feb 24, 2026 | 7.81 | 8.17 | 7.81 | 7.99 | 7.99 | -1.36% | 293,837 |
| Feb 23, 2026 | 8.00 | 8.20 | 8.00 | 8.10 | 8.10 | -0.18% | 243,671 |
| Feb 20, 2026 | 8.05 | 8.15 | 8.05 | 8.12 | 8.12 | -0.06% | 215,202 |
| Feb 19, 2026 | 8.04 | 8.13 | 8.04 | 8.12 | 8.12 | 0.37% | 75,829 |
| Feb 18, 2026 | 8.11 | 8.15 | 8.09 | 8.09 | 8.09 | -0.37% | 95,242 |
| Feb 17, 2026 | 8.09 | 8.12 | 8.02 | 8.12 | 8.12 | 0.25% | 81,213 |
| Feb 13, 2026 | 8.25 | 8.25 | 8.07 | 8.10 | 8.10 | 0.12% | 111,942 |
| Feb 12, 2026 | 8.19 | 8.33 | 8.01 | 8.09 | 8.09 | -0.86% | 181,128 |
| Feb 11, 2026 | 8.01 | 8.29 | 8.01 | 8.16 | 8.16 | -0.75% | 166,356 |