U.S. Markets closed

CK Hutchison Holdings Limited (0001.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
101.90+0.20 (+0.20%)
At close: 4:09PM HKT
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017102.50102.50101.10101.90101.903,345,377
May 25, 2017101.70102.40101.30101.70101.705,828,303
May 24, 2017100.60102.00100.20101.70101.706,114,259
May 23, 201799.60100.4099.35100.30100.305,539,687
May 22, 2017101.00101.0099.3099.6599.654,086,909
May 19, 201799.9099.9098.6599.6099.602,912,419
May 18, 201799.80100.2098.7099.1099.106,702,439
May 17, 2017100.50100.90100.30100.80100.804,707,736
May 16, 2017100.70101.0099.70100.60100.605,340,714
May 16, 20171.945 Dividend
May 15, 2017102.00102.80101.50102.50102.5010,685,032
May 12, 2017102.00102.00100.90101.60101.604,955,540
May 11, 2017101.00102.80100.90101.90101.907,770,669
May 10, 201799.05100.8098.65100.70100.7010,329,868
May 09, 201798.0098.7097.2098.4598.456,147,893
May 08, 201796.5098.2096.5097.6597.654,966,888
May 05, 201798.0098.0096.0597.1097.103,722,775
May 04, 201797.7598.2096.8097.7097.704,897,314
May 02, 201797.1597.9596.8097.7597.755,712,307
Apr 28, 201797.2097.2096.5597.1597.153,860,932
Apr 27, 201796.9597.1595.8597.0097.003,795,750
Apr 26, 201797.4097.6096.6596.9096.905,066,719
Apr 25, 201795.3097.2095.3096.8596.857,190,803
Apr 24, 201794.4095.4094.1095.0595.057,994,483
Apr 21, 201793.6094.1093.1093.1593.154,560,757
Apr 20, 201793.2094.1093.0593.9093.905,196,363
Apr 19, 201794.6094.9093.6093.7093.706,939,354
Apr 18, 201794.8095.5093.5094.1094.106,126,166
Apr 13, 201795.0095.0094.3594.8094.804,668,447
Apr 12, 201795.0095.5594.6595.5095.503,993,502
Apr 11, 201796.2596.3595.2095.5595.553,825,721
Apr 10, 201796.4096.4095.4595.7095.701,527,068
Apr 07, 201795.9095.9094.4095.7095.704,042,070
Apr 06, 201795.5095.9595.2095.7095.705,255,156
Apr 05, 201795.4596.0095.1595.4595.456,318,973
Apr 03, 201795.5596.0094.7095.4595.455,334,066
Mar 31, 201797.0097.0095.6095.6095.605,807,315
Mar 30, 201796.3597.0096.1596.7596.755,609,279
Mar 29, 201797.0097.2095.9596.3596.355,317,403
Mar 28, 201797.5097.5096.8096.9096.904,428,997
Mar 27, 201796.3097.5096.3096.8596.856,914,858
Mar 24, 201797.8597.8596.8097.8097.805,507,491
Mar 23, 201796.4597.9596.4597.8097.8012,657,442
Mar 22, 201797.5097.5096.4096.4596.456,896,893
Mar 21, 201797.0097.2596.5596.9596.956,646,876
Mar 20, 201797.2097.4096.7597.0097.005,021,538
Mar 17, 201797.2097.4096.7597.1097.105,444,977
Mar 16, 201797.3597.7096.4596.9096.906,145,816
Mar 15, 201795.8097.4095.0096.9096.905,239,578
Mar 14, 201796.4096.4095.8596.1596.153,341,638
Mar 13, 201795.9596.0095.2595.9095.903,254,015
Mar 10, 201795.0096.1094.3595.6595.653,026,601
Mar 09, 201795.5096.0594.9095.5095.503,374,201
Mar 08, 201796.9096.9096.0596.4096.403,250,556
Mar 07, 201796.2096.6595.0096.0096.005,646,370
Mar 06, 201795.9095.9594.5595.4595.453,853,734
Mar 03, 201795.8095.8095.0095.3595.353,499,871
Mar 02, 201797.9597.9596.0096.2096.206,224,875
Mar 01, 201796.1096.7095.4096.3096.304,346,458
Feb 28, 201796.7097.5095.9095.9095.908,566,925
Feb 27, 201795.0096.8594.6096.3096.3010,206,416
Feb 24, 201794.0095.4093.0594.5094.5013,442,822
Feb 23, 201792.5592.8592.2092.5092.506,605,769
Feb 22, 201793.6093.6092.7093.2593.253,829,077
Feb 21, 201792.5593.6592.5093.1093.104,362,345
Feb 20, 201793.0093.5092.3092.8092.804,018,618
Feb 17, 201792.6093.6592.6093.3093.304,008,662
Feb 16, 201793.5093.7592.6092.8092.805,012,333
Feb 15, 201793.4094.1593.0093.1093.108,199,546
Feb 14, 201792.0093.3591.8093.1593.157,355,401
Feb 13, 201791.6092.2591.6091.7091.704,046,440
Feb 10, 201791.9092.3591.3591.5091.505,985,899
Feb 09, 201791.4092.0591.1091.2091.205,180,407
Feb 08, 201791.1091.3590.6591.3591.355,993,686
Feb 07, 201791.7092.1091.4591.6091.604,830,763
Feb 06, 201791.9092.0591.3591.6591.653,064,487
Feb 03, 201792.7092.7091.5591.7591.752,770,172
Feb 02, 201792.9592.9591.8092.0092.002,201,171
Feb 01, 201793.4593.4591.4092.2092.205,525,317
Jan 27, 201792.0093.7592.0093.4593.452,659,956
Jan 26, 201791.5592.5091.5592.3092.302,734,233
Jan 25, 201791.6092.2091.3091.6591.653,615,838
Jan 24, 201792.0092.3091.3092.3092.304,117,446
Jan 23, 201792.5092.8091.4091.4091.405,110,424
Jan 20, 201792.0092.1091.3091.7091.704,861,340
Jan 19, 201791.7591.7590.5591.2091.203,491,208
Jan 18, 201790.8092.0090.8091.7091.706,714,649
Jan 17, 201790.6090.6089.4090.4090.403,400,955
Jan 16, 201791.7091.7090.0090.6090.603,958,313
Jan 13, 201791.5092.1591.2092.0592.054,235,011
Jan 12, 201792.4092.4091.3091.6091.604,247,629
Jan 11, 201790.8092.5090.6092.2592.255,943,878
Jan 10, 201789.8090.9589.8090.9590.954,893,132
Jan 09, 201791.0091.0089.7090.0090.004,810,131
Jan 06, 201790.9090.9589.6090.1590.155,549,846
Jan 05, 201791.2591.2590.0590.7090.703,496,704
Jan 04, 201790.9591.0589.3590.1590.153,966,484
Jan 03, 201787.9090.8087.9090.8090.805,620,699
Dec 30, 201687.0088.4587.0087.9087.905,452,430
Dec 29, 201688.0088.3087.3587.9087.906,454,700
*Close price adjusted for dividends and splits.
Loading more data...