OTC Markets OTCPK - Delayed Quote USD
CK Hutchison Holdings Limited (CKHUF)
6.05
+0.19
+(3.33%)
At close: June 12 at 8:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.99 | 6.05 | 5.99 | 6.05 | 6.05 | 4,000 |
| Jun 12, 2025 | 5.90 | 5.93 | 5.86 | 5.86 | 5.86 | 19,500 |
| Jun 11, 2025 | 5.75 | 5.87 | 5.75 | 5.87 | 5.87 | 6,700 |
| Jun 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jun 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jun 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jun 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2,700 |
| Jun 4, 2025 | 5.90 | 5.90 | 5.30 | 5.30 | 5.30 | 9,000 |
| Jun 3, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 200 |
| Jun 2, 2025 | 5.10 | 5.60 | 5.10 | 5.60 | 5.60 | 3,000 |
| May 30, 2025 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | 700 |
| May 29, 2025 | 5.47 | 5.53 | 5.43 | 5.43 | 5.43 | 3,500 |
| May 28, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| May 27, 2025 | 5.52 | 5.63 | 5.40 | 5.49 | 5.49 | 4,100 |
| May 23, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 100 |
| May 22, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| May 21, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| May 20, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 200 |
| May 19, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 11,500 |
| May 16, 2025 | 5.76 | 5.97 | 5.76 | 5.77 | 5.77 | 2,700 |
| May 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| May 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 5,000 |
| May 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 800 |
| May 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| May 9, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 8,000 |
| May 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 500 |
| May 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4,900 |
| May 6, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| May 5, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| May 2, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| May 1, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Apr 30, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Apr 29, 2025 | 5.57 | 5.81 | 5.48 | 5.48 | 5.48 | 600 |
| Apr 28, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Apr 25, 2025 | 5.58 | 5.58 | 5.57 | 5.58 | 5.58 | 400 |
| Apr 24, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 4,000 |
| Apr 23, 2025 | 5.66 | 5.66 | 5.22 | 5.22 | 5.22 | 12,900 |
| Apr 22, 2025 | 5.20 | 5.24 | 5.20 | 5.20 | 5.20 | 1,300 |
| Apr 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 500 |
| Apr 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 200 |
| Apr 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Apr 15, 2025 | 5.35 | 5.38 | 5.20 | 5.20 | 5.20 | 1,100 |
| Apr 14, 2025 | 5.28 | 5.28 | 5.21 | 5.21 | 5.21 | 1,900 |
| Apr 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 11,600 |
| Apr 10, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 100 |
| Apr 9, 2025 | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | 23,900 |
| Apr 8, 2025 | 5.20 | 5.20 | 5.08 | 5.08 | 5.08 | 6,400 |
| Apr 7, 2025 | 5.26 | 5.43 | 5.20 | 5.21 | 5.21 | 14,900 |
| Apr 4, 2025 | 5.49 | 5.57 | 5.49 | 5.57 | 5.57 | 1,000 |
| Apr 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 500 |
| Apr 2, 2025 | 5.65 | 5.67 | 5.65 | 5.67 | 5.67 | 2,100 |
| Apr 1, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Mar 31, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Mar 28, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 200 |
| Mar 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Mar 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Mar 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 500 |
| Mar 24, 2025 | 5.82 | 6.00 | 5.78 | 5.88 | 5.88 | 1,600 |
| Mar 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 200 |
| Mar 20, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 200 |
| Mar 19, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 100 |
| Mar 18, 2025 | 5.80 | 5.80 | 5.77 | 5.77 | 5.77 | 11,000 |
| Mar 17, 2025 | 5.98 | 6.24 | 5.95 | 6.24 | 6.24 | 55,200 |
| Mar 14, 2025 | 6.20 | 6.20 | 5.68 | 5.93 | 5.93 | 5,800 |
| Mar 13, 2025 | 6.44 | 6.44 | 6.29 | 6.29 | 6.29 | 27,000 |
| Mar 12, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 5,200 |
| Mar 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 500 |
| Mar 10, 2025 | 6.32 | 6.33 | 6.11 | 6.12 | 6.12 | 1,500 |
| Mar 7, 2025 | 6.61 | 6.85 | 6.30 | 6.38 | 6.38 | 17,400 |
| Mar 6, 2025 | 6.13 | 6.80 | 6.13 | 6.60 | 6.60 | 14,600 |
| Mar 5, 2025 | 6.03 | 6.29 | 6.03 | 6.10 | 6.10 | 31,200 |
| Mar 4, 2025 | 5.26 | 6.40 | 5.26 | 5.91 | 5.91 | 72,000 |
| Mar 3, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 35,100 |
| Feb 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Feb 27, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 4,500 |
| Feb 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 800 |
| Feb 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Feb 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 400 |
| Feb 21, 2025 | 5.50 | 5.50 | 5.10 | 5.10 | 5.10 | 700 |
| Feb 20, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Feb 19, 2025 | 5.14 | 5.21 | 5.02 | 5.02 | 5.02 | 700 |
| Feb 18, 2025 | 5.26 | 5.26 | 5.20 | 5.20 | 5.20 | 400 |
| Feb 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Feb 13, 2025 | 5.01 | 5.05 | 5.01 | 5.05 | 5.05 | 500 |
| Feb 12, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 200 |
| Feb 11, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 65,300 |
| Feb 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 21,000 |
| Feb 7, 2025 | 5.00 | 5.23 | 5.00 | 5.23 | 5.23 | 1,800 |
| Feb 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Feb 5, 2025 | 4.96 | 5.20 | 4.95 | 5.20 | 5.20 | 30,800 |
| Feb 4, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Feb 3, 2025 | 5.14 | 5.21 | 4.97 | 5.01 | 5.01 | 17,400 |
| Jan 31, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 600 |
| Jan 30, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Jan 29, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Jan 28, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Jan 27, 2025 | 5.02 | 5.02 | 4.98 | 4.98 | 4.98 | 600 |
| Jan 24, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Jan 23, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Jan 22, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Jan 21, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Jan 17, 2025 | 5.33 | 5.33 | 4.96 | 4.96 | 4.96 | 1,700 |
| Jan 16, 2025 | 5.36 | 5.36 | 5.20 | 5.20 | 5.20 | 800 |
| Jan 15, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1,000 |
| Jan 14, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Jan 13, 2025 | 5.09 | 5.24 | 5.09 | 5.24 | 5.24 | 5,100 |
| Jan 10, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 19,100 |
| Jan 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 100 |
| Jan 7, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Jan 6, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Jan 3, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Jan 2, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 3,000 |
| Dec 31, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1,800 |
| Dec 30, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Dec 27, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 100 |
| Dec 26, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Dec 24, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 21,400 |
| Dec 23, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 27,700 |
| Dec 20, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Dec 19, 2024 | 4.75 | 5.48 | 4.75 | 5.48 | 5.48 | 7,600 |
| Dec 18, 2024 | 5.40 | 5.40 | 4.96 | 4.96 | 4.96 | 7,200 |
| Dec 17, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Dec 16, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1,700 |
| Dec 13, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 15,800 |
| Dec 12, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 300 |
| Dec 11, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 6,300 |
| Dec 10, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Dec 9, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 11,500 |
| Dec 6, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 5, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 4, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 3, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 2, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 400 |
| Nov 29, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 16,900 |
| Nov 27, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Nov 26, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1,600 |
| Nov 25, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 228,200 |
| Nov 22, 2024 | 5.24 | 5.24 | 4.95 | 4.95 | 4.95 | 15,800 |
| Nov 21, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Nov 20, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Nov 19, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Nov 18, 2024 | 4.98 | 5.30 | 4.95 | 5.29 | 5.29 | 25,400 |
| Nov 15, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Nov 14, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Nov 13, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 900 |
| Nov 12, 2024 | 5.36 | 5.36 | 5.15 | 5.15 | 5.15 | 3,500 |
| Nov 11, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Nov 8, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Nov 7, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Nov 6, 2024 | 5.19 | 5.41 | 5.15 | 5.41 | 5.41 | 3,000 |
| Nov 5, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Nov 4, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Nov 1, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Oct 31, 2024 | 5.16 | 5.26 | 5.15 | 5.26 | 5.26 | 2,100 |
| Oct 30, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Oct 29, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5,800 |
| Oct 28, 2024 | 5.29 | 5.29 | 5.25 | 5.25 | 5.25 | 800 |
| Oct 25, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Oct 24, 2024 | 4.95 | 5.25 | 4.95 | 5.25 | 5.25 | 5,000 |
| Oct 23, 2024 | 5.30 | 5.55 | 5.30 | 5.55 | 5.55 | 12,500 |
| Oct 22, 2024 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | 200,000 |
| Oct 21, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3,000 |
| Oct 18, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2,800 |
| Oct 17, 2024 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | 13,400 |
| Oct 16, 2024 | 5.41 | 5.53 | 5.41 | 5.53 | 5.53 | 6,000 |
| Oct 15, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 100 |
| Oct 14, 2024 | 5.46 | 5.70 | 5.46 | 5.70 | 5.70 | 2,700 |
| Oct 11, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Oct 10, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 500 |
| Oct 9, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Oct 8, 2024 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 3,100 |
| Oct 7, 2024 | 5.85 | 5.85 | 5.82 | 5.82 | 5.82 | 14,100 |
| Oct 4, 2024 | 5.88 | 6.01 | 5.88 | 6.01 | 6.01 | 500 |
| Oct 3, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2,100 |
| Oct 2, 2024 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 400 |
| Oct 1, 2024 | 5.61 | 5.61 | 5.49 | 5.49 | 5.49 | 400 |
| Sep 30, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5,700 |
| Sep 27, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,000 |
| Sep 26, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 28,900 |
| Sep 25, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Sep 24, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 100 |
| Sep 23, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Sep 20, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Sep 19, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Sep 18, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Sep 17, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 17,600 |
| Sep 16, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Sep 13, 2024 | 0.088 Dividend | |||||
| Sep 13, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 7,500 |
| Sep 12, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.27 | - |
| Sep 11, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.27 | 15,400 |
| Sep 10, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.27 | 100 |
| Sep 9, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.39 | 7,800 |
| Sep 6, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.39 | 900 |
| Sep 5, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.12 | - |
| Sep 4, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.12 | 3,600 |
| Sep 3, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.12 | - |
| Aug 30, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.12 | 200 |
| Aug 29, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.11 | - |
| Aug 28, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.11 | - |
| Aug 27, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.11 | - |
| Aug 26, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.11 | 1,000 |
| Aug 23, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.10 | 1,700 |
| Aug 22, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.10 | - |
| Aug 21, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.10 | 300 |
| Aug 20, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.71 | - |
| Aug 19, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.71 | 100 |
| Aug 16, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.07 | - |
| Aug 15, 2024 | 5.30 | 5.30 | 5.15 | 5.15 | 5.07 | 36,100 |