HKSE - Delayed Quote HKD

CK Hutchison Holdings Limited (0001.HK)

35.850 +0.100 (+0.28%)
At close: April 19 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 35.850 35.950 35.450 35.850 35.850 5,806,276
Apr 18, 2024 35.450 36.250 35.450 35.750 35.750 6,452,114
Apr 17, 2024 35.550 35.850 35.350 35.600 35.600 5,975,767
Apr 16, 2024 36.300 36.450 35.700 35.800 35.800 8,563,683
Apr 15, 2024 36.900 37.200 36.550 36.700 36.700 5,727,296
Apr 12, 2024 37.600 37.800 37.050 37.250 37.250 10,005,131
Apr 11, 2024 37.850 38.000 37.650 37.850 37.850 6,793,305
Apr 10, 2024 38.450 38.550 38.200 38.400 38.400 6,973,424
Apr 9, 2024 38.600 38.900 38.250 38.350 38.350 4,857,551
Apr 8, 2024 38.000 38.750 37.900 38.350 38.350 6,429,740
Apr 5, 2024 38.550 38.800 37.700 38.250 38.250 7,577,520
Apr 3, 2024 38.850 39.050 38.550 38.900 38.900 6,619,947
Apr 2, 2024 38.250 39.150 38.250 39.150 39.150 8,976,759
Mar 28, 2024 37.700 38.300 37.600 37.800 37.800 7,827,990
Mar 27, 2024 38.100 38.100 37.400 37.700 37.700 10,133,642
Mar 26, 2024 39.150 39.150 38.100 38.100 38.100 10,197,346
Mar 25, 2024 39.250 39.500 38.650 38.650 38.650 9,016,150
Mar 22, 2024 40.200 40.200 38.900 39.350 39.350 14,364,623
Mar 21, 2024 40.250 40.900 40.200 40.400 40.400 7,229,497
Mar 20, 2024 40.350 40.450 39.850 39.900 39.900 5,054,603
Mar 19, 2024 40.650 40.650 40.050 40.400 40.400 4,129,836
Mar 18, 2024 41.400 41.400 40.600 40.650 40.650 5,091,352
Mar 15, 2024 41.200 41.550 40.750 41.050 41.050 9,105,178
Mar 14, 2024 41.650 41.950 41.200 41.600 41.600 5,324,345
Mar 13, 2024 41.250 41.600 41.100 41.550 41.550 4,384,422
Mar 12, 2024 40.700 41.600 40.700 41.550 41.550 6,077,956
Mar 11, 2024 40.600 41.300 40.600 40.850 40.850 5,526,549
Mar 8, 2024 40.150 40.850 40.100 40.500 40.500 6,001,907
Mar 7, 2024 40.200 40.450 39.800 40.150 40.150 4,694,131
Mar 6, 2024 39.150 40.200 39.150 39.800 39.800 5,103,620
Mar 5, 2024 39.100 39.700 39.050 39.250 39.250 6,607,871
Mar 4, 2024 39.700 40.000 39.350 39.600 39.600 6,173,712
Mar 1, 2024 39.800 39.800 39.250 39.500 39.500 6,457,452
Feb 29, 2024 40.250 40.600 39.750 39.750 39.750 11,005,855
Feb 28, 2024 41.000 41.450 40.500 40.500 40.500 7,230,120
Feb 27, 2024 41.500 41.700 40.550 41.050 41.050 7,618,336
Feb 26, 2024 42.050 42.300 41.700 41.700 41.700 4,058,902
Feb 23, 2024 42.600 42.850 42.150 42.200 42.200 5,481,467
Feb 22, 2024 42.650 42.800 42.100 42.600 42.600 4,253,901
Feb 21, 2024 41.700 43.100 41.600 42.600 42.600 10,071,845
Feb 20, 2024 41.800 42.150 41.400 42.150 42.150 3,211,948
Feb 19, 2024 42.450 42.450 41.550 41.700 41.700 3,475,773
Feb 16, 2024 41.500 42.400 41.200 42.400 42.400 8,399,523
Feb 15, 2024 41.150 41.350 40.700 41.150 41.150 3,009,336
Feb 14, 2024 40.850 41.200 39.950 41.150 41.150 3,967,567
Feb 9, 2024 40.800 40.800 40.800 40.800 40.800 -
Feb 8, 2024 41.850 42.150 40.850 41.050 41.050 4,613,776
Feb 7, 2024 41.850 41.900 41.350 41.650 41.650 5,102,272
Feb 6, 2024 40.850 41.500 40.650 41.400 41.400 6,370,459
Feb 5, 2024 40.450 41.000 40.100 40.550 40.550 4,096,607
Feb 2, 2024 40.900 41.400 40.300 40.650 40.650 3,553,665
Feb 1, 2024 40.400 40.800 39.900 40.450 40.450 2,980,145
Jan 31, 2024 40.500 40.600 39.750 40.400 40.400 5,551,652
Jan 30, 2024 41.250 41.250 40.500 40.600 40.600 5,352,638
Jan 29, 2024 40.450 41.450 40.450 41.350 41.350 6,489,141
Jan 26, 2024 40.400 40.750 40.000 40.200 40.200 3,719,340
Jan 25, 2024 39.900 40.400 39.300 40.200 40.200 6,130,296
Jan 24, 2024 38.600 39.750 38.300 39.600 39.600 6,711,430
Jan 23, 2024 38.350 39.050 38.200 38.700 38.700 5,355,499
Jan 22, 2024 39.000 39.200 37.750 38.150 38.150 5,045,299
Jan 19, 2024 39.300 39.700 38.500 38.850 38.850 4,252,461
Jan 18, 2024 38.650 39.450 38.450 39.100 39.100 5,674,020
Jan 17, 2024 40.000 40.200 38.500 38.600 38.600 9,864,844
Jan 16, 2024 40.800 41.150 40.200 40.200 40.200 3,516,234
Jan 15, 2024 40.650 40.650 40.650 40.650 40.650 -
Jan 12, 2024 40.900 41.100 40.550 40.650 40.650 2,901,998
Jan 11, 2024 41.150 41.450 40.800 40.950 40.950 3,323,674
Jan 10, 2024 40.800 41.200 40.700 40.800 40.800 2,636,087
Jan 9, 2024 40.900 41.350 40.850 41.050 41.050 3,236,814
Jan 8, 2024 40.900 41.400 40.500 40.650 40.650 3,271,763
Jan 5, 2024 40.750 41.150 40.600 40.800 40.800 2,731,319
Jan 4, 2024 41.100 41.450 40.850 41.000 41.000 2,800,255
Jan 3, 2024 40.800 41.550 40.800 41.350 41.350 3,498,817
Jan 2, 2024 42.000 42.050 41.000 41.250 41.250 2,782,895
Dec 29, 2023 41.900 42.050 41.500 41.850 41.850 2,945,007
Dec 28, 2023 41.500 42.000 41.100 41.950 41.950 4,218,901
Dec 27, 2023 41.100 41.500 40.800 41.400 41.400 3,490,696
Dec 22, 2023 40.650 41.450 40.550 40.900 40.900 8,672,294
Dec 21, 2023 40.350 40.700 40.250 40.650 40.650 3,614,332
Dec 20, 2023 41.300 41.300 40.500 40.700 40.700 5,578,259
Dec 19, 2023 40.800 41.250 40.650 40.950 40.950 2,516,416
Dec 18, 2023 41.100 41.350 40.700 41.250 41.250 4,587,530
Dec 15, 2023 40.950 41.700 40.600 41.300 41.300 10,736,226
Dec 14, 2023 39.500 40.100 39.350 40.050 40.050 9,576,558
Dec 13, 2023 39.350 39.750 39.200 39.450 39.450 3,389,452
Dec 12, 2023 39.200 39.650 39.000 39.600 39.600 5,383,785
Dec 11, 2023 39.500 40.000 39.100 39.450 39.450 3,973,078
Dec 8, 2023 39.800 40.400 39.650 40.200 40.200 5,275,343
Dec 7, 2023 39.600 40.100 39.050 39.900 39.900 4,782,435
Dec 6, 2023 39.800 40.400 39.700 40.200 40.200 3,913,328
Dec 5, 2023 39.550 40.200 39.350 39.650 39.650 4,929,840
Dec 4, 2023 40.000 40.350 39.550 39.650 39.650 4,689,060
Dec 1, 2023 39.150 40.100 38.700 39.600 39.600 6,795,002
Nov 30, 2023 38.900 39.500 38.850 39.150 39.150 9,697,223
Nov 29, 2023 40.000 40.050 38.950 39.150 39.150 6,262,946
Nov 28, 2023 40.200 40.200 39.800 39.850 39.850 5,374,100
Nov 27, 2023 40.400 40.550 40.100 40.150 40.150 3,991,360
Nov 24, 2023 40.450 40.750 40.300 40.300 40.300 2,258,744
Nov 23, 2023 40.350 41.100 40.200 41.050 41.050 2,901,344
Nov 22, 2023 40.500 40.750 40.300 40.750 40.750 2,708,934
Nov 21, 2023 40.550 41.200 40.450 40.650 40.650 3,618,703
Nov 20, 2023 40.400 40.550 40.100 40.550 40.550 3,086,044
Nov 17, 2023 39.650 40.300 39.450 40.200 40.200 4,958,511
Nov 16, 2023 40.750 40.850 40.100 40.300 40.300 4,413,516
Nov 15, 2023 40.550 41.100 40.350 40.850 40.850 7,435,220
Nov 14, 2023 39.250 39.850 39.150 39.600 39.600 4,001,533
Nov 13, 2023 39.050 39.350 38.800 39.150 39.150 3,284,989
Nov 10, 2023 38.950 39.200 38.650 38.800 38.800 2,729,010
Nov 9, 2023 39.500 39.600 38.900 39.200 39.200 3,980,491
Nov 8, 2023 39.700 39.850 39.050 39.250 39.250 6,531,590
Nov 7, 2023 40.250 40.900 39.400 39.500 39.500 4,878,863
Nov 6, 2023 41.050 41.200 40.700 41.050 41.050 3,079,764
Nov 3, 2023 40.750 41.300 40.400 40.850 40.850 3,547,342
Nov 2, 2023 40.000 40.450 39.900 40.300 40.300 3,477,770
Nov 1, 2023 39.650 39.850 39.050 39.550 39.550 2,940,748
Oct 31, 2023 39.850 40.150 39.400 39.550 39.550 4,675,179
Oct 30, 2023 39.600 39.900 39.400 39.850 39.850 2,628,821
Oct 27, 2023 39.050 39.800 38.900 39.650 39.650 3,626,479
Oct 26, 2023 39.200 39.200 38.350 38.900 38.900 6,598,152
Oct 25, 2023 39.850 39.950 39.100 39.250 39.250 4,467,105
Oct 24, 2023 39.700 39.850 39.200 39.300 39.300 4,664,668
Oct 20, 2023 39.600 39.950 39.250 39.700 39.700 5,228,563
Oct 19, 2023 40.350 40.500 39.900 39.900 39.900 3,001,708
Oct 18, 2023 40.600 41.050 40.550 40.900 40.900 2,217,426
Oct 17, 2023 40.950 40.950 40.350 40.750 40.750 3,305,807
Oct 16, 2023 40.450 40.900 40.400 40.550 40.550 2,133,164
Oct 13, 2023 41.200 41.600 40.800 40.800 40.800 3,940,089
Oct 12, 2023 41.850 41.900 41.400 41.700 41.700 3,019,569
Oct 11, 2023 41.500 41.550 40.950 41.250 41.250 3,890,537
Oct 10, 2023 41.350 41.650 40.850 41.050 41.050 2,001,603
Oct 9, 2023 40.900 40.950 40.350 40.800 40.800 1,466,782
Oct 6, 2023 40.600 41.450 40.600 40.950 40.950 2,529,757
Oct 5, 2023 40.300 40.600 40.050 40.500 40.500 2,585,030
Oct 4, 2023 40.250 40.300 39.800 40.300 40.300 4,066,476
Oct 3, 2023 41.100 41.800 40.100 40.350 40.350 5,570,277
Sep 29, 2023 40.750 42.100 40.700 41.900 41.900 5,146,569
Sep 28, 2023 40.850 41.350 40.700 40.750 40.750 4,431,557
Sep 27, 2023 41.000 41.650 40.850 41.500 41.500 4,296,417
Sep 26, 2023 41.300 41.400 40.650 40.850 40.850 4,188,987
Sep 25, 2023 41.650 42.300 41.200 41.300 41.300 2,919,253
Sep 22, 2023 40.900 41.950 40.900 41.900 41.900 4,968,535
Sep 21, 2023 41.550 41.750 41.050 41.150 41.150 3,442,255
Sep 20, 2023 41.700 42.200 41.400 41.550 41.550 4,168,279
Sep 19, 2023 41.450 41.750 41.200 41.450 41.450 2,980,610
Sep 18, 2023 41.700 41.950 41.300 41.350 41.350 2,452,774
Sep 15, 2023 41.600 42.350 41.500 41.950 41.950 7,963,685
Sep 14, 2023 41.300 42.050 41.300 41.500 41.500 4,282,586
Sep 13, 2023 41.200 41.550 40.900 41.200 41.200 5,906,678
Sep 12, 2023 41.400 41.500 41.150 41.200 41.200 2,328,888
Sep 11, 2023 41.450 41.700 41.100 41.550 41.550 4,125,807
Sep 7, 2023 41.800 41.950 41.250 41.350 41.350 3,269,755
Sep 6, 2023 41.800 42.150 41.500 41.800 41.800 4,731,428
Sep 5, 2023 41.750 41.900 41.450 41.600 41.600 4,088,623
Sep 4, 2023 0.756 Dividend
Sep 4, 2023 42.600 42.650 41.700 41.950 41.950 6,804,713
Aug 31, 2023 42.350 43.000 42.350 42.750 41.994 6,407,927
Aug 30, 2023 42.500 42.750 42.250 42.400 41.650 5,330,607
Aug 29, 2023 41.400 42.300 41.350 42.250 41.503 4,640,152
Aug 28, 2023 42.000 42.000 41.200 41.350 40.619 3,037,191
Aug 25, 2023 41.300 41.500 41.050 41.050 40.324 3,562,390
Aug 24, 2023 41.200 41.750 41.100 41.500 40.766 4,038,261
Aug 23, 2023 40.850 41.250 40.550 41.050 40.324 2,618,712
Aug 22, 2023 40.500 41.400 40.500 41.000 40.275 5,439,346
Aug 21, 2023 41.150 41.300 40.250 40.550 39.833 7,117,589
Aug 18, 2023 41.350 41.750 41.050 41.150 40.422 5,281,912
Aug 17, 2023 41.700 41.900 41.200 41.700 40.963 4,941,155
Aug 16, 2023 42.200 42.400 41.900 42.000 41.257 7,829,413
Aug 15, 2023 42.400 42.800 42.100 42.500 41.748 4,507,598
Aug 14, 2023 42.800 42.950 42.400 42.600 41.847 5,834,436
Aug 11, 2023 43.050 43.600 42.950 43.050 42.289 5,590,669
Aug 10, 2023 42.950 43.650 42.950 43.250 42.485 5,780,607
Aug 9, 2023 43.100 43.400 42.950 43.200 42.436 5,365,395
Aug 8, 2023 44.000 44.250 43.200 43.400 42.633 7,657,581
Aug 7, 2023 43.700 44.400 43.700 44.300 43.517 5,942,437
Aug 4, 2023 45.100 45.200 43.900 44.150 43.369 19,723,014
Aug 3, 2023 47.000 47.250 46.300 46.300 45.481 5,947,109
Aug 2, 2023 48.000 48.000 46.650 46.950 46.120 4,317,619
Aug 1, 2023 48.050 48.650 47.600 47.850 47.004 3,586,171
Jul 31, 2023 48.500 49.000 48.100 48.100 47.249 5,311,060
Jul 28, 2023 48.050 48.550 47.750 48.450 47.593 4,148,711
Jul 27, 2023 48.150 48.550 47.750 48.550 47.691 2,553,388
Jul 26, 2023 48.000 48.200 47.550 47.850 47.004 2,453,572
Jul 25, 2023 47.800 48.200 47.500 47.800 46.955 4,336,735
Jul 24, 2023 47.150 47.450 46.650 47.200 46.365 3,594,141
Jul 21, 2023 47.200 47.700 47.200 47.550 46.709 3,145,499
Jul 20, 2023 47.000 47.600 46.850 47.200 46.365 3,248,016
Jul 19, 2023 47.000 47.200 46.850 47.000 46.169 3,908,414
Jul 18, 2023 47.450 47.600 46.700 47.200 46.365 3,727,413
Jul 14, 2023 47.300 48.000 47.250 47.700 46.856 4,732,271
Jul 13, 2023 47.150 47.600 47.050 47.450 46.611 3,423,534
Jul 12, 2023 46.850 47.150 46.600 46.800 45.972 3,975,291
Jul 11, 2023 46.100 47.250 46.100 46.850 46.021 4,989,113
Jul 10, 2023 46.700 46.700 45.850 46.100 45.285 3,618,920
Jul 7, 2023 46.250 46.550 45.800 46.000 45.187 4,757,294
Jul 6, 2023 47.000 47.700 46.200 46.250 45.432 6,691,595
Jul 5, 2023 47.550 48.000 47.550 47.600 46.758 2,794,309
Jul 4, 2023 47.900 48.200 47.850 47.950 47.102 2,335,573
Jul 3, 2023 47.850 48.350 47.800 48.150 47.299 4,235,861
Jun 30, 2023 47.550 48.200 47.550 47.850 47.004 3,737,128
Jun 29, 2023 48.550 48.700 47.250 47.550 46.709 6,057,043
Jun 28, 2023 48.150 48.850 48.150 48.700 47.839 2,975,441
Jun 27, 2023 47.900 48.600 47.800 48.550 47.691 3,681,533
Jun 26, 2023 48.150 48.400 47.800 47.950 47.102 3,084,511
Jun 23, 2023 48.500 48.500 47.600 48.150 47.299 3,625,259
Jun 21, 2023 49.050 49.100 48.250 48.500 47.642 3,971,856
Jun 20, 2023 49.050 49.400 48.950 49.150 48.281 3,682,403
Jun 19, 2023 49.100 49.500 49.000 49.300 48.428 2,669,283
Jun 16, 2023 48.850 49.500 48.850 49.250 48.379 6,290,801
Jun 15, 2023 49.300 49.600 48.500 48.950 48.084 5,423,907
Jun 14, 2023 49.100 49.150 48.550 48.850 47.986 2,831,041
Jun 13, 2023 49.450 49.450 48.750 49.100 48.232 3,621,734
Jun 12, 2023 49.050 49.550 49.050 49.550 48.674 2,287,917
Jun 9, 2023 48.850 49.600 48.050 49.300 48.428 3,375,450
Jun 8, 2023 48.450 48.900 48.150 48.850 47.986 2,266,729
Jun 7, 2023 48.400 48.650 47.850 48.150 47.299 2,941,782
Jun 6, 2023 48.250 48.600 48.100 48.400 47.544 2,280,890
Jun 5, 2023 47.750 48.300 47.600 48.300 47.446 3,931,894
Jun 2, 2023 47.000 47.850 47.000 47.650 46.807 4,388,091
Jun 1, 2023 47.150 47.300 46.600 46.650 45.825 6,086,134
May 31, 2023 48.000 48.000 47.350 47.350 46.513 12,209,519
May 30, 2023 48.250 48.250 47.550 48.100 47.249 3,111,581
May 29, 2023 48.550 48.750 48.050 48.100 47.249 4,554,711
May 25, 2023 48.250 48.550 48.050 48.450 47.593 3,280,379
May 24, 2023 48.250 48.950 48.200 48.950 48.084 5,940,585
May 23, 2023 2.086 Dividend
May 23, 2023 48.950 49.050 48.050 48.350 47.495 3,395,140
May 22, 2023 50.950 51.250 50.650 51.000 48.049 5,785,995
May 19, 2023 51.100 51.450 50.900 51.100 48.143 2,920,489
May 18, 2023 51.600 51.750 50.950 51.050 48.096 4,528,614
May 17, 2023 51.500 51.850 50.950 51.050 48.096 4,831,300
May 16, 2023 52.750 52.750 51.300 51.500 48.520 4,059,727
May 15, 2023 52.250 52.450 51.550 52.350 49.321 3,149,643
May 12, 2023 52.750 52.750 51.500 51.800 48.803 4,762,658
May 11, 2023 52.950 53.000 52.250 53.000 49.933 3,867,218
May 10, 2023 52.600 53.250 52.600 52.950 49.886 4,378,793
May 9, 2023 53.650 54.150 52.800 53.150 50.075 5,708,345
May 8, 2023 53.750 54.000 53.350 53.800 50.687 3,083,937
May 5, 2023 54.450 54.450 53.600 53.700 50.593 3,718,551
May 4, 2023 52.600 54.550 52.600 54.450 51.299 7,435,821
May 3, 2023 52.450 52.750 52.250 52.650 49.604 3,488,056
May 2, 2023 52.500 53.650 52.500 52.950 49.886 3,952,492
Apr 28, 2023 52.350 53.300 52.300 52.500 49.462 7,725,799
Apr 27, 2023 51.550 52.300 51.400 52.100 49.085 4,304,126
Apr 26, 2023 50.500 51.550 50.500 51.450 48.473 4,868,220
Apr 25, 2023 51.000 51.600 50.650 50.900 47.955 4,195,219
Apr 24, 2023 52.000 52.050 50.800 51.000 48.049 5,556,132
Apr 21, 2023 50.950 52.450 50.700 51.850 48.850 7,366,079
Apr 20, 2023 50.850 51.100 50.600 51.000 48.049 4,299,788
Apr 19, 2023 50.950 51.000 50.600 50.650 47.719 3,839,075

Related Tickers

0019.HK Swire Pacific Limited
60.800
+0.08%
 
0267.HK CITIC Limited
6.930
-1.00%
 
0392.HK Beijing Enterprises Holdings Limited
23.750
+0.21%
 
J36.SI Jardine Matheson Holdings Limited
36.79
-0.30%
 
0363.HK Shanghai Industrial Holdings Limited
10.640
+0.38%
 
C07.SI Jardine Cycle & Carriage Limited
26.50
-1.45%
 
0087.HK Swire Pacific Limited
9.700
-0.82%
 
0148.HK Kingboard Holdings Limited
14.720
-1.34%
 
0656.HK Fosun International Limited
4.250
-0.47%
 
0882.HK Tianjin Development Holdings Limited
1.620
-1.22%