HKSE - Delayed Quote HKD

CK Hutchison Holdings Limited (0001.HK)

40.200

+0.550

+(1.39%)

At close: January 17 at 4:08:13 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	39.550	40.300	39.500	40.200	40.200	5,205,136
Jan 16, 2025	39.800	40.150	39.550	39.650	39.650	5,249,583
Jan 15, 2025	39.550	40.000	39.550	39.950	39.950	3,820,469
Jan 14, 2025	39.650	39.900	39.350	39.800	39.800	7,959,404
Jan 13, 2025	40.050	40.050	39.300	39.800	39.800	4,876,407
Jan 10, 2025	40.500	40.900	40.100	40.350	40.350	4,607,674
Jan 9, 2025	40.550	40.750	40.350	40.500	40.500	3,060,041
Jan 8, 2025	41.000	41.100	40.400	40.550	40.550	5,808,409
Jan 7, 2025	41.400	41.700	40.650	41.050	41.050	4,598,793
Jan 6, 2025	41.450	41.800	40.950	41.300	41.300	3,892,729
Jan 3, 2025	41.400	41.550	40.900	41.150	41.150	2,627,730
Jan 2, 2025	41.300	41.500	40.700	41.050	41.050	4,164,402
Dec 31, 2024	41.550	41.550	41.550	41.550	41.550	-
Dec 30, 2024	41.800	42.050	41.250	41.400	41.400	3,267,427
Dec 27, 2024	41.350	42.200	41.350	41.800	41.800	3,075,686
Dec 24, 2024	41.650	41.650	41.650	41.650	41.650	-
Dec 23, 2024	40.800	41.500	40.750	41.450	41.450	4,020,775
Dec 20, 2024	40.750	40.800	40.400	40.600	40.600	5,380,303
Dec 19, 2024	40.750	41.150	40.400	40.850	40.850	5,803,098
Dec 18, 2024	41.300	41.500	40.650	41.150	41.150	6,763,986
Dec 17, 2024	41.300	41.700	41.000	41.300	41.300	6,694,676
Dec 16, 2024	42.000	42.350	41.300	41.550	41.550	6,107,028
Dec 13, 2024	42.550	42.750	42.100	42.450	42.450	3,922,337
Dec 12, 2024	42.700	43.200	42.650	42.900	42.900	4,556,045
Dec 11, 2024	43.100	43.350	42.400	42.600	42.600	5,418,079
Dec 10, 2024	44.000	44.100	42.700	42.750	42.750	8,425,143
Dec 9, 2024	42.400	43.150	42.100	43.150	43.150	7,752,414
Dec 6, 2024	42.200	42.650	42.100	42.350	42.350	4,874,738
Dec 5, 2024	41.950	42.100	41.550	42.050	42.050	3,701,811
Dec 4, 2024	41.600	41.950	41.200	41.900	41.900	3,747,105
Dec 3, 2024	40.900	41.650	40.550	41.600	41.600	8,921,160
Dec 2, 2024	40.750	41.150	40.500	40.700	40.700	3,917,254
Nov 29, 2024	40.200	40.900	40.200	40.500	40.500	4,950,893
Nov 28, 2024	40.500	40.750	40.050	40.200	40.200	2,680,842
Nov 27, 2024	40.250	40.500	39.900	40.500	40.500	3,523,154
Nov 26, 2024	39.800	40.350	39.800	40.150	40.150	5,652,149
Nov 25, 2024	39.950	40.300	39.550	39.800	39.800	6,605,052
Nov 22, 2024	40.100	40.650	39.650	39.900	39.900	4,941,608
Nov 21, 2024	40.100	40.500	39.800	40.250	40.250	3,019,458
Nov 20, 2024	40.300	40.450	40.000	40.250	40.250	3,050,161
Nov 19, 2024	40.350	40.550	40.100	40.300	40.300	3,234,422
Nov 18, 2024	40.500	40.850	39.850	40.000	40.000	3,960,781
Nov 15, 2024	39.900	40.850	39.650	40.250	40.250	6,391,399
Nov 14, 2024	39.850	39.950	39.400	39.600	39.600	6,001,074
Nov 13, 2024	39.950	40.150	39.600	40.000	40.000	7,067,603
Nov 12, 2024	40.650	40.950	39.900	40.300	40.300	8,575,488
Nov 11, 2024	40.550	40.850	40.500	40.850	40.850	4,952,556
Nov 8, 2024	41.700	41.900	41.100	41.250	41.250	4,823,856
Nov 7, 2024	40.500	41.500	40.500	41.350	41.350	4,905,298
Nov 6, 2024	41.150	41.500	40.550	41.050	41.050	7,414,926
Nov 5, 2024	41.100	41.450	40.950	41.350	41.350	5,007,375
Nov 4, 2024	41.100	41.200	40.700	41.150	41.150	3,441,957
Nov 1, 2024	40.700	41.300	40.700	41.050	41.050	2,434,332
Oct 31, 2024	41.250	41.500	40.800	40.900	40.900	4,675,700
Oct 30, 2024	41.150	41.500	40.900	41.200	41.200	7,211,338
Oct 29, 2024	42.050	42.450	41.350	41.550	41.550	5,167,137
Oct 28, 2024	41.750	41.950	41.350	41.850	41.850	3,559,440
Oct 25, 2024	41.550	42.000	41.500	41.750	41.750	2,842,850
Oct 24, 2024	41.500	41.950	41.450	41.850	41.850	4,715,553
Oct 23, 2024	42.050	42.550	41.750	41.900	41.900	4,215,082
Oct 22, 2024	41.600	42.500	41.600	42.000	42.000	5,526,527
Oct 21, 2024	41.800	42.150	41.600	41.850	41.850	5,642,495
Oct 18, 2024	41.250	42.300	41.250	42.000	42.000	6,515,466
Oct 17, 2024	42.050	42.400	41.150	41.350	41.350	8,175,256
Oct 16, 2024	41.900	42.400	41.650	41.700	41.700	7,448,185
Oct 15, 2024	42.950	43.200	41.650	42.000	42.000	11,843,078
Oct 14, 2024	43.750	43.800	42.200	42.950	42.950	8,126,971
Oct 10, 2024	43.650	44.550	43.450	43.750	43.750	9,290,922
Oct 9, 2024	44.350	44.350	41.850	43.050	43.050	12,489,114
Oct 8, 2024	46.250	46.250	43.250	43.600	43.600	15,539,824
Oct 7, 2024	45.500	46.350	44.950	45.750	45.750	7,360,610
Oct 4, 2024	44.500	45.450	44.050	45.350	45.350	8,507,532
Oct 3, 2024	45.650	45.700	44.400	44.850	44.850	11,101,599
Oct 2, 2024	43.550	45.400	43.550	45.200	45.200	14,399,572
Sep 30, 2024	45.050	45.700	44.500	44.700	44.700	19,063,721
Sep 27, 2024	44.650	44.850	43.750	44.850	44.850	18,461,846
Sep 26, 2024	44.900	44.900	43.200	44.100	44.100	15,033,981
Sep 25, 2024	45.100	45.150	44.350	44.600	44.600	9,300,292
Sep 24, 2024	44.350	44.900	43.750	44.050	44.050	10,731,089
Sep 23, 2024	44.000	44.200	43.650	43.750	43.750	5,991,407
Sep 20, 2024	43.500	44.000	43.050	44.000	44.000	13,262,051
Sep 19, 2024	42.700	43.250	42.550	42.900	42.900	8,541,801
Sep 17, 2024	41.900	43.300	41.700	42.850	42.850	8,441,919
Sep 16, 2024	41.550	41.900	41.250	41.900	41.900	1,890,952
Sep 13, 2024	0.688 Dividend
Sep 13, 2024	41.500	42.300	41.500	41.550	41.550	4,198,176
Sep 12, 2024	41.800	42.100	41.150	41.850	41.162	5,259,738
Sep 11, 2024	42.000	42.100	41.300	41.600	40.916	7,061,890
Sep 10, 2024	42.250	42.450	41.800	42.000	41.310	6,432,564
Sep 9, 2024	42.650	42.850	42.250	42.500	41.801	11,345,009
Sep 5, 2024	42.200	43.400	42.000	42.700	41.998	10,407,713
Sep 4, 2024	42.350	42.350	41.650	42.000	41.310	4,241,733
Sep 3, 2024	42.300	42.700	41.650	42.350	41.654	3,302,123
Sep 2, 2024	43.050	43.050	42.200	42.750	42.047	7,022,165
Aug 30, 2024	43.050	44.150	43.050	43.050	42.342	15,541,043
Aug 29, 2024	43.000	43.150	42.500	43.050	42.342	5,486,288
Aug 28, 2024	43.000	43.700	42.750	43.000	42.293	7,855,194
Aug 27, 2024	42.300	42.950	42.150	42.950	42.244	5,999,117
Aug 26, 2024	41.350	42.300	41.350	42.300	41.605	7,131,348
Aug 23, 2024	41.200	41.600	41.050	41.350	40.670	3,661,607
Aug 22, 2024	40.900	41.500	40.750	41.450	40.769	7,029,823
Aug 21, 2024	41.250	41.250	40.200	40.600	39.933	5,407,400
Aug 20, 2024	41.500	42.050	40.900	41.250	40.572	5,287,585
Aug 19, 2024	39.450	41.300	39.400	41.150	40.474	9,761,895
Aug 16, 2024	39.950	39.950	38.750	39.350	38.703	18,291,765
Aug 15, 2024	41.350	41.450	40.700	40.850	40.178	4,368,165
Aug 14, 2024	40.950	41.450	40.700	41.300	40.621	4,592,719
Aug 13, 2024	40.450	40.750	40.250	40.700	40.031	4,183,094
Aug 12, 2024	40.300	40.750	40.150	40.400	39.736	3,291,266
Aug 9, 2024	39.950	40.550	39.950	40.350	39.687	3,677,533
Aug 8, 2024	39.800	40.050	39.300	39.850	39.195	3,623,466
Aug 7, 2024	39.350	40.300	39.350	40.050	39.392	4,383,216
Aug 6, 2024	39.550	40.200	39.150	39.300	38.654	6,712,302
Aug 5, 2024	39.500	40.550	39.150	39.800	39.146	6,638,171
Aug 2, 2024	40.800	40.900	39.800	40.100	39.441	4,908,487
Aug 1, 2024	41.000	41.500	40.400	41.200	40.523	5,173,665
Jul 31, 2024	41.050	41.250	40.600	41.000	40.326	5,793,526
Jul 30, 2024	41.450	41.600	40.650	40.800	40.129	7,477,213
Jul 29, 2024	40.550	41.600	40.500	41.450	40.769	5,169,955
Jul 26, 2024	40.400	40.900	40.100	40.450	39.785	2,822,312
Jul 25, 2024	40.600	40.950	39.900	40.050	39.392	7,128,953
Jul 24, 2024	41.200	41.200	40.700	40.950	40.277	2,769,758
Jul 23, 2024	40.950	41.550	40.700	41.050	40.375	5,095,790
Jul 22, 2024	40.900	41.050	40.100	40.950	40.277	2,799,284
Jul 19, 2024	40.400	41.000	39.800	40.900	40.228	6,472,800
Jul 18, 2024	40.600	41.250	40.550	40.850	40.178	5,498,408
Jul 17, 2024	39.900	40.700	39.700	40.500	39.834	4,151,953
Jul 16, 2024	39.850	40.300	39.450	39.950	39.293	3,978,223
Jul 15, 2024	40.450	40.550	39.900	40.150	39.490	6,755,790
Jul 12, 2024	38.750	40.950	38.750	40.800	40.129	12,222,351
Jul 11, 2024	37.450	38.800	37.050	38.700	38.064	7,358,913
Jul 10, 2024	37.000	37.350	36.900	36.950	36.343	5,011,938
Jul 9, 2024	37.150	37.350	36.900	37.150	36.539	4,648,433
Jul 8, 2024	37.600	37.600	36.900	37.100	36.490	4,752,010
Jul 5, 2024	37.900	38.000	37.300	37.450	36.834	5,160,734
Jul 4, 2024	38.100	38.200	37.600	37.900	37.277	5,886,995
Jul 3, 2024	38.100	38.500	37.800	37.950	37.326	7,033,559
Jul 2, 2024	36.950	38.150	36.950	38.050	37.424	9,007,135
Jun 28, 2024	36.500	37.600	36.500	37.400	36.785	6,285,394
Jun 27, 2024	37.350	37.400	36.600	36.850	36.244	4,715,506
Jun 26, 2024	36.650	37.500	36.150	37.400	36.785	8,750,948
Jun 25, 2024	37.300	37.350	36.300	36.550	35.949	8,436,800
Jun 24, 2024	36.400	36.750	36.250	36.750	36.146	5,067,313
Jun 21, 2024	37.150	37.250	36.500	36.550	35.949	8,104,883
Jun 20, 2024	37.700	37.950	37.100	37.250	36.638	4,108,310
Jun 19, 2024	37.250	37.850	37.250	37.700	37.080	3,505,285
Jun 18, 2024	36.950	37.200	36.650	37.000	36.392	6,843,951
Jun 17, 2024	36.800	37.100	36.500	36.600	35.998	5,120,901
Jun 14, 2024	37.300	37.600	36.850	36.850	36.244	7,887,589
Jun 13, 2024	37.550	37.900	37.100	37.350	36.736	4,878,562
Jun 12, 2024	37.850	37.900	37.300	37.500	36.884	5,598,031
Jun 11, 2024	38.200	38.300	37.550	37.950	37.326	7,543,740
Jun 7, 2024	39.000	39.200	38.550	38.650	38.015	4,690,340
Jun 6, 2024	39.700	39.800	38.500	38.850	38.211	3,486,843
Jun 5, 2024	38.950	39.700	38.850	39.200	38.556	6,420,862
Jun 4, 2024	38.350	38.850	38.250	38.700	38.064	5,064,282
Jun 3, 2024	38.500	39.000	38.400	38.550	37.916	4,002,702
May 31, 2024	38.200	38.650	38.000	38.100	37.474	9,364,509
May 30, 2024	39.100	39.100	37.850	38.050	37.424	8,463,563
May 29, 2024	39.850	40.000	39.000	39.200	38.556	5,875,339
May 28, 2024	1.775 Dividend
May 28, 2024	40.000	40.400	39.900	40.000	39.342	5,941,043
May 27, 2024	41.250	41.550	40.900	41.450	39.023	4,102,000
May 24, 2024	41.550	41.900	41.050	41.250	38.834	5,482,993
May 23, 2024	41.750	42.100	41.550	41.600	39.164	3,969,145
May 22, 2024	42.300	42.350	41.950	42.050	39.588	4,183,203
May 21, 2024	42.300	42.300	41.650	42.000	39.541	6,763,048
May 20, 2024	42.250	42.750	42.000	42.450	39.964	5,421,359
May 17, 2024	41.950	42.250	41.600	42.250	39.776	6,250,786
May 16, 2024	42.000	42.000	41.400	41.800	39.352	8,831,021
May 14, 2024	42.000	42.300	41.250	41.450	39.023	9,126,910
May 13, 2024	41.150	42.000	40.900	41.950	39.493	7,186,398
May 10, 2024	39.800	41.350	39.650	41.150	38.740	13,358,106
May 9, 2024	39.150	39.800	39.150	39.600	37.281	5,436,024
May 8, 2024	39.950	39.950	39.000	39.050	36.763	6,024,128
May 7, 2024	39.000	39.700	38.750	39.600	37.281	5,061,995
May 6, 2024	39.300	39.400	38.800	39.200	36.905	6,108,176
May 3, 2024	39.400	39.700	39.050	39.300	36.999	5,469,446
May 2, 2024	37.950	39.450	37.950	39.400	37.093	6,559,385
Apr 30, 2024	38.650	39.000	38.250	38.250	36.010	6,920,310
Apr 29, 2024	38.350	39.450	38.350	38.650	36.387	8,273,310
Apr 26, 2024	38.200	38.700	38.100	38.250	36.010	8,216,508
Apr 25, 2024	37.400	38.300	37.400	38.200	35.963	6,181,488
Apr 24, 2024	37.100	37.850	36.850	37.800	35.586	6,223,244
Apr 23, 2024	36.650	37.100	36.600	37.000	34.833	4,499,892
Apr 22, 2024	35.950	36.900	35.900	36.600	34.457	5,151,447
Apr 19, 2024	35.850	35.950	35.450	35.850	33.751	5,806,276
Apr 18, 2024	35.450	36.250	35.450	35.750	33.657	6,452,114
Apr 17, 2024	35.550	35.850	35.350	35.600	33.515	5,975,767
Apr 16, 2024	36.300	36.450	35.700	35.800	33.704	8,563,683
Apr 15, 2024	36.900	37.200	36.550	36.700	34.551	5,727,296
Apr 12, 2024	37.600	37.800	37.050	37.250	35.069	10,005,131
Apr 11, 2024	37.850	38.000	37.650	37.850	35.634	6,793,305
Apr 10, 2024	38.450	38.550	38.200	38.400	36.151	6,973,424
Apr 9, 2024	38.600	38.900	38.250	38.350	36.104	4,857,551
Apr 8, 2024	38.000	38.750	37.900	38.350	36.104	6,429,740
Apr 5, 2024	38.550	38.800	37.700	38.250	36.010	7,577,520
Apr 3, 2024	38.850	39.050	38.550	38.900	36.622	6,619,947
Apr 2, 2024	38.250	39.150	38.250	39.150	36.857	8,976,759
Mar 28, 2024	37.700	38.300	37.600	37.800	35.586	7,827,990
Mar 27, 2024	38.100	38.100	37.400	37.700	35.492	10,133,642
Mar 26, 2024	39.150	39.150	38.100	38.100	35.869	10,197,346
Mar 25, 2024	39.250	39.500	38.650	38.650	36.387	9,016,150
Mar 22, 2024	40.200	40.200	38.900	39.350	37.046	14,364,623
Mar 21, 2024	40.250	40.900	40.200	40.400	38.034	7,229,497
Mar 20, 2024	40.350	40.450	39.850	39.900	37.564	5,054,603
Mar 19, 2024	40.650	40.650	40.050	40.400	38.034	4,129,836
Mar 18, 2024	41.400	41.400	40.600	40.650	38.270	5,091,352
Mar 15, 2024	41.200	41.550	40.750	41.050	38.646	9,105,178
Mar 14, 2024	41.650	41.950	41.200	41.600	39.164	5,324,345
Mar 13, 2024	41.250	41.600	41.100	41.550	39.117	4,384,422
Mar 12, 2024	40.700	41.600	40.700	41.550	39.117	6,077,956
Mar 11, 2024	40.600	41.300	40.600	40.850	38.458	5,526,549
Mar 8, 2024	40.150	40.850	40.100	40.500	38.128	6,001,907
Mar 7, 2024	40.200	40.450	39.800	40.150	37.799	4,694,131
Mar 6, 2024	39.150	40.200	39.150	39.800	37.469	5,103,620
Mar 5, 2024	39.100	39.700	39.050	39.250	36.952	6,607,871
Mar 4, 2024	39.700	40.000	39.350	39.600	37.281	6,173,712
Mar 1, 2024	39.800	39.800	39.250	39.500	37.187	6,457,452
Feb 29, 2024	40.250	40.600	39.750	39.750	37.422	11,005,855
Feb 28, 2024	41.000	41.450	40.500	40.500	38.128	7,230,120
Feb 27, 2024	41.500	41.700	40.550	41.050	38.646	7,618,336
Feb 26, 2024	42.050	42.300	41.700	41.700	39.258	4,058,902
Feb 23, 2024	42.600	42.850	42.150	42.200	39.729	5,481,467
Feb 22, 2024	42.650	42.800	42.100	42.600	40.105	4,253,901
Feb 21, 2024	41.700	43.100	41.600	42.600	40.105	10,071,845
Feb 20, 2024	41.800	42.150	41.400	42.150	39.682	3,211,948
Feb 19, 2024	42.450	42.450	41.550	41.700	39.258	3,475,773
Feb 16, 2024	41.500	42.400	41.200	42.400	39.917	8,399,523
Feb 15, 2024	41.150	41.350	40.700	41.150	38.740	3,009,336
Feb 14, 2024	40.850	41.200	39.950	41.150	38.740	3,967,567
Feb 9, 2024	40.600	41.050	40.200	40.850	38.458	2,537,167
Feb 8, 2024	41.850	42.150	40.850	41.050	38.646	4,613,776
Feb 7, 2024	41.850	41.900	41.350	41.650	39.211	5,102,272
Feb 6, 2024	40.850	41.500	40.650	41.400	38.976	6,370,459
Feb 5, 2024	40.450	41.000	40.100	40.550	38.175	4,096,607
Feb 2, 2024	40.900	41.400	40.300	40.650	38.270	3,553,665
Feb 1, 2024	40.400	40.800	39.900	40.450	38.081	2,980,145
Jan 31, 2024	40.500	40.600	39.750	40.400	38.034	5,551,652
Jan 30, 2024	41.250	41.250	40.500	40.600	38.223	5,352,638
Jan 29, 2024	40.450	41.450	40.450	41.350	38.929	6,489,141
Jan 26, 2024	40.400	40.750	40.000	40.200	37.846	3,719,340
Jan 25, 2024	39.900	40.400	39.300	40.200	37.846	6,130,296
Jan 24, 2024	38.600	39.750	38.300	39.600	37.281	6,711,430
Jan 23, 2024	38.350	39.050	38.200	38.700	36.434	5,355,499
Jan 22, 2024	39.000	39.200	37.750	38.150	35.916	5,045,299
Jan 19, 2024	39.300	39.700	38.500	38.850	36.575	4,252,461
Jan 18, 2024	38.650	39.450	38.450	39.100	36.810	5,674,020
Jan 17, 2024	40.000	40.200	38.500	38.600	36.340	9,864,844

0019.HK SWIRE PACIFIC A

70.150

+3.31%

0267.HK CITIC

8.530

+0.47%

0392.HK BEIJING ENT

27.650

-0.18%

0087.HK SWIRE PACIFIC B

11.060

+1.84%

0363.HK SHANGHAI IND H

11.200

-0.18%

8031.T Mitsui & Co., Ltd.

3,002.00

-0.79%

J36.SI Jardine Matheson Holdings Limited

40.51

+1.07%

8002.T Marubeni Corporation

2,236.50

-0.45%

0764.HK ETERNITY INV

0.072

0.00%

0053.HK GUOCO GROUP

68.600

+0.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CK Hutchison Holdings Limited (0001.HK)

Related Tickers