0001.HK - CK Hutchison Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201892.75093.15092.45092.75092.7504,490,727
Apr 20, 201892.90093.55092.60093.00093.0002,750,491
Apr 19, 201893.00093.90092.45093.70093.7007,203,279
Apr 18, 201890.80092.45090.80092.00092.0005,113,032
Apr 17, 201891.50092.30090.25090.40090.4006,441,636
Apr 16, 201892.85092.95091.10091.40091.4004,404,450
Apr 13, 201893.55093.70092.65092.85092.8502,309,410
Apr 12, 201893.05094.10092.50093.15093.1505,114,763
Apr 11, 201891.65092.75091.65092.70092.7004,463,806
Apr 10, 201891.30093.15091.30092.35092.3504,847,261
Apr 09, 201891.00093.50091.00091.85091.8508,497,462
Apr 06, 201892.00092.60091.30091.50091.5005,484,018
Apr 04, 201892.05093.45092.00092.00092.0004,220,647
Apr 03, 201893.00093.90092.25093.00093.0005,236,651
Mar 29, 201893.80094.80093.75093.90093.9003,770,793
Mar 28, 201895.60095.60093.80093.80093.8003,848,235
Mar 27, 201895.75095.80095.15095.60095.6002,650,939
Mar 26, 201895.90095.90094.35095.10095.1004,127,038
Mar 23, 201894.15095.00093.70094.80094.8006,318,075
Mar 22, 201896.50096.90095.90096.15096.1504,802,217
Mar 21, 201896.90097.40096.00096.15096.1504,034,789
Mar 20, 201896.30096.60095.50096.10096.1006,480,912
Mar 19, 201897.90098.25096.80097.05097.0507,114,665
Mar 16, 201898.00099.05097.80098.90098.9009,210,827
Mar 15, 201898.05098.85097.60098.60098.6006,448,132
Mar 14, 201898.05098.10097.80098.05098.0506,314,476
Mar 13, 201898.60098.90098.30098.50098.5007,269,423
Mar 12, 2018100.000100.00099.10099.50099.5004,596,133
Mar 09, 201897.50099.15097.20098.75098.7505,985,034
Mar 08, 201895.60097.00095.30096.80096.8003,785,978
Mar 07, 201896.00096.15095.15095.30095.3004,946,917
Mar 06, 201896.15097.05095.85096.00096.0004,575,359
Mar 05, 201897.10097.60095.00095.20095.2005,522,013
Mar 02, 201897.15097.50096.75097.40097.4004,087,621
Mar 01, 201896.55098.05096.55098.05098.0505,071,189
Feb 28, 2018100.000100.00097.90098.00098.0006,080,646
Feb 27, 2018100.500100.50099.10099.25099.2502,802,839
Feb 26, 201899.250100.80099.000100.100100.1004,830,552
Feb 23, 201898.70099.55098.45099.30099.3003,114,261
Feb 22, 201899.00099.00098.00098.50098.5004,261,057
Feb 21, 201898.15098.60097.25098.55098.5504,128,242
Feb 20, 201899.90099.90097.50097.85097.8503,753,917
Feb 15, 201898.00099.00098.00098.95098.9503,716,540
Feb 14, 201897.25097.90096.55097.85097.8507,572,132
Feb 13, 201897.25098.60097.05097.25097.2505,456,296
Feb 12, 201898.90098.90096.55096.55096.5506,444,929
Feb 09, 2018101.200101.20097.65098.15098.15013,870,491
Feb 08, 2018102.700103.400101.800102.100102.1007,187,106
Feb 07, 2018103.000103.500101.300101.800101.80016,757,674
Feb 06, 2018102.300102.500100.100101.300101.30012,789,518
Feb 05, 2018104.000104.500103.500104.100104.1006,076,565
Feb 02, 2018105.700105.700104.800105.200105.2006,988,771
Feb 01, 2018105.600105.900105.200105.500105.5004,594,056
Jan 31, 2018104.900106.000104.700105.600105.6007,029,534
Jan 30, 2018105.000107.000104.800105.100105.1007,285,202
Jan 29, 2018106.500106.900104.700104.800104.8007,178,597
Jan 26, 2018107.000107.000106.400106.700106.7005,420,573
Jan 25, 2018106.600107.000105.500106.400106.4009,860,116
Jan 24, 2018102.700105.300102.700104.600104.6008,403,176
Jan 23, 2018103.000103.400102.200102.600102.6008,555,229
Jan 22, 2018101.600102.600101.300102.600102.6009,076,868
Jan 19, 2018100.900101.200100.300100.700100.7007,021,236
Jan 18, 2018100.500101.900100.500100.900100.9007,589,994
Jan 17, 2018100.400101.800100.200100.500100.50010,168,855
Jan 16, 2018101.000101.100100.100100.500100.5008,411,762
Jan 15, 2018102.400102.800100.100100.500100.50012,701,349
Jan 12, 2018100.000101.80099.450101.200101.20012,420,139
Jan 11, 201899.65099.65099.00099.15099.1504,733,923
Jan 10, 201898.80099.00098.20098.95098.9503,885,584
Jan 09, 2018100.000100.00098.90099.25099.2504,146,441
Jan 08, 201899.95099.95099.10099.35099.3503,454,980
Jan 05, 201899.50099.75098.80099.25099.2503,294,493
Jan 04, 201898.80099.35098.45099.10099.1004,357,990
Jan 03, 201899.10099.10098.00098.40098.4004,186,522
Jan 02, 201898.10099.00098.10098.65098.6503,129,165
Dec 29, 201798.40099.20097.85098.10098.1004,329,049
Dec 28, 201796.90098.00096.90097.80097.8003,600,945
Dec 27, 201796.70096.95096.40096.55096.5503,218,541
Dec 22, 201796.70097.00096.10096.60096.6003,852,814
Dec 21, 201796.90096.90096.15096.50096.5002,866,865
Dec 20, 201796.00096.75096.00096.60096.6002,684,159
Dec 19, 201796.55096.90096.35096.55096.5504,564,904
Dec 18, 201796.80097.15096.15096.55096.5507,492,759
Dec 15, 201796.40096.40095.50095.90095.9005,468,353
Dec 14, 201796.60097.20096.00096.25096.2506,318,613
Dec 13, 201796.30096.55095.80096.20096.2004,911,488
Dec 12, 201796.65096.80095.80096.15096.1504,003,135
Dec 11, 201796.80096.85096.05096.40096.4004,949,769
Dec 08, 201797.95098.40096.20096.70096.7005,356,159
Dec 07, 201799.00099.00097.70097.90097.9004,217,701
Dec 06, 201799.20099.45098.10098.20098.2004,825,622
Dec 05, 201798.05099.20098.05098.95098.9503,689,586
Dec 04, 201799.50099.50098.40098.90098.9003,392,450
Dec 01, 201799.00099.30098.30099.20099.2006,021,293
Nov 30, 201797.65098.95097.35098.30098.3009,423,191
Nov 29, 201797.75098.05097.10097.35097.3502,505,463
Nov 28, 201798.50098.50097.55097.75097.7503,199,866
Nov 27, 201798.75098.75097.40098.05098.0504,114,112
Nov 24, 201799.20099.30098.40098.75098.7502,252,876
Nov 23, 201799.00099.40098.55099.10099.1003,563,818
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...