0001.HK - CK Hutchison Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2017100.70101.00100.10100.80100.803,592,975
Oct 16, 2017100.40101.00100.20100.60100.603,339,650
Oct 13, 201799.90100.7099.6599.9099.904,625,589
Oct 12, 2017101.00101.0099.7099.8099.806,673,780
Oct 11, 2017100.60101.00100.30100.70100.704,522,189
Oct 10, 2017100.80101.20100.60101.10101.103,414,813
Oct 09, 2017101.40101.40100.60100.80100.802,801,393
Oct 06, 2017101.00101.40100.00100.90100.907,264,605
Oct 04, 2017100.10101.2099.70101.00101.006,704,531
Oct 03, 201799.85100.0099.1599.9099.906,793,866
Sep 29, 201799.8099.8599.0599.8599.854,401,817
Sep 28, 2017100.00100.0099.2099.7599.754,803,885
Sep 27, 2017100.60101.0099.5599.7099.704,700,517
Sep 26, 201799.5599.9099.2099.4099.403,317,140
Sep 25, 201799.3099.8599.0099.3099.304,226,554
Sep 22, 2017100.00100.5099.5099.7599.755,388,395
Sep 21, 2017100.50101.0099.95100.20100.205,824,549
Sep 20, 2017100.20100.9099.95100.60100.604,154,071
Sep 19, 2017101.00101.60100.60100.90100.903,035,308
Sep 18, 2017100.80101.80100.80101.10101.103,126,722
Sep 15, 2017100.20100.8099.15100.70100.709,165,329
Sep 14, 2017100.20100.80100.00100.60100.603,373,074
Sep 13, 2017100.00100.9099.25100.70100.702,707,493
Sep 12, 2017100.40100.70100.10100.40100.404,041,998
Sep 11, 2017100.60101.80100.30101.00101.004,314,145
Sep 08, 201799.3599.9099.3099.7099.704,313,758
Sep 07, 201799.9599.9599.2099.3599.355,760,740
Sep 06, 201799.90100.2099.0599.3599.359,401,395
Sep 05, 2017100.60101.30100.10100.40100.401,815,359
Sep 04, 2017100.50101.50100.30100.60100.602,123,713
Sep 04, 20170.78 Dividend
Sep 01, 2017101.90102.10101.10101.70100.923,161,409
Aug 31, 2017101.30102.40101.30102.40101.614,663,395
Aug 30, 2017101.40102.00100.20101.50100.724,331,733
Aug 29, 2017100.00100.7099.90100.2099.434,257,902
Aug 28, 2017102.50102.50100.80100.80100.034,599,643
Aug 25, 2017101.00102.30100.60101.70100.924,522,518
Aug 24, 2017101.30102.50101.30101.50100.725,774,970
Aug 23, 2017102.70102.70102.70102.70101.91-
Aug 22, 2017101.80102.90101.50102.70101.914,078,855
Aug 21, 2017100.40101.50100.40101.30100.522,855,754
Aug 18, 2017100.90101.30100.30100.80100.033,102,333
Aug 17, 2017101.40101.70101.10101.20100.424,411,982
Aug 16, 2017102.30102.30101.10101.80101.024,139,010
Aug 15, 2017101.40102.50101.20102.00101.225,512,756
Aug 14, 2017102.10102.20101.30102.00101.223,633,779
Aug 11, 2017102.00102.70101.00101.10100.329,085,921
Aug 10, 2017104.50105.00103.30103.30102.517,011,874
Aug 09, 2017104.80105.80103.90105.20104.396,179,253
Aug 08, 2017104.00104.70103.50104.50103.708,705,065
Aug 07, 2017104.10105.00103.80104.60103.804,734,058
Aug 04, 2017106.50106.50103.30105.10104.2917,397,988
Aug 03, 2017108.00108.90105.60108.50107.679,792,874
Aug 02, 2017104.80108.00104.10107.50106.6812,235,248
Aug 01, 2017103.00104.50102.90104.30103.507,480,120
Jul 31, 2017102.10103.50102.10102.90102.116,901,169
Jul 28, 2017102.00102.10101.60102.10101.323,725,196
Jul 27, 2017101.00102.00101.00101.80101.023,734,961
Jul 26, 2017101.00101.70101.00101.50100.724,437,605
Jul 25, 2017101.50101.90100.80101.50100.724,751,385
Jul 24, 2017101.10101.90100.80101.40100.623,954,568
Jul 21, 2017101.00102.50100.80100.80100.036,099,890
Jul 20, 2017100.60101.1099.80100.4099.633,158,344
Jul 19, 2017100.10100.8099.75100.1099.333,022,346
Jul 18, 2017100.50100.5099.50100.5099.733,270,632
Jul 17, 2017101.60101.90100.00100.3099.532,692,817
Jul 14, 2017101.20101.20100.00100.6099.832,516,382
Jul 13, 2017102.00102.00100.10100.80100.035,157,763
Jul 12, 201799.5099.8098.8599.3598.593,060,321
Jul 11, 201799.0099.1598.4598.9598.193,255,518
Jul 10, 201797.2098.7097.2098.2597.503,656,741
Jul 07, 201797.8097.8096.7097.2096.453,825,510
Jul 06, 201797.2597.3596.6097.2596.503,213,937
Jul 05, 201796.5596.6596.0096.6595.913,357,423
Jul 04, 201797.9598.0096.0096.5095.765,209,125
Jul 03, 201797.0097.7097.0097.4596.703,858,211
Jun 30, 201797.8598.2597.7598.0097.255,630,550
Jun 29, 201798.8599.2598.1098.5097.744,116,309
Jun 28, 201798.5099.3098.4098.8598.094,200,757
Jun 27, 201798.9099.0097.9098.3597.603,041,893
Jun 26, 201798.9098.9098.3598.9098.142,402,076
Jun 23, 201799.5099.5098.2599.0598.293,628,480
Jun 22, 201799.2599.5098.0099.0598.293,682,618
Jun 21, 201799.0099.0097.9598.5097.742,929,668
Jun 20, 201799.9099.9098.5098.5097.743,491,338
Jun 19, 201799.0099.4597.8098.7097.942,033,597
Jun 16, 2017100.00100.0097.8598.0097.254,903,278
Jun 15, 201799.3599.3598.3098.7597.992,873,488
Jun 14, 201799.7599.8098.5098.9098.143,485,388
Jun 13, 201799.95100.2099.0599.3098.545,371,206
Jun 12, 2017100.00100.3099.2099.7598.984,243,936
Jun 09, 2017100.00100.5099.00100.0099.2310,927,973
Jun 08, 2017101.30101.50100.90101.30100.523,524,936
Jun 07, 2017100.80101.50100.70101.00100.233,599,558
Jun 06, 2017100.20101.70100.10101.60100.823,243,512
Jun 05, 2017101.00101.70100.60100.80100.033,902,245
Jun 02, 2017101.90101.90101.20101.90101.123,547,748
Jun 01, 2017101.70101.90100.60101.20100.423,847,642
May 31, 2017101.80101.90101.00101.60100.825,177,744
May 29, 2017101.90102.20101.10101.80101.023,471,956
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...