Advertisement
Advertisement
CK Hutchison Holdings Limited (CKHUY)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 03:47PM EST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 6.35 | 6.38 | 6.34 | 6.38 | 6.38 | 74,900 |
| Jan 26, 2023 | 6.37 | 6.41 | 6.37 | 6.40 | 6.40 | 796,400 |
| Jan 25, 2023 | 6.31 | 6.37 | 6.31 | 6.34 | 6.34 | 132,600 |
| Jan 24, 2023 | 6.36 | 6.40 | 6.28 | 6.39 | 6.39 | 137,600 |
| Jan 23, 2023 | 6.30 | 6.40 | 6.29 | 6.37 | 6.37 | 168,500 |
| Jan 20, 2023 | 6.30 | 6.34 | 6.27 | 6.34 | 6.34 | 100,900 |
| Jan 19, 2023 | 6.24 | 6.28 | 6.23 | 6.28 | 6.28 | 238,900 |
| Jan 18, 2023 | 6.29 | 6.30 | 6.23 | 6.24 | 6.24 | 168,000 |
| Jan 17, 2023 | 6.33 | 6.33 | 6.24 | 6.29 | 6.29 | 343,500 |
| Jan 13, 2023 | 6.20 | 6.23 | 6.19 | 6.21 | 6.21 | 266,100 |
| Jan 12, 2023 | 6.16 | 6.19 | 6.13 | 6.18 | 6.18 | 236,900 |
| Jan 11, 2023 | 6.10 | 6.12 | 6.08 | 6.11 | 6.11 | 91,300 |
| Jan 10, 2023 | 6.21 | 6.24 | 6.19 | 6.24 | 6.24 | 73,500 |
| Jan 09, 2023 | 6.25 | 6.27 | 6.19 | 6.23 | 6.23 | 572,300 |
| Jan 06, 2023 | 6.02 | 6.25 | 6.02 | 6.23 | 6.23 | 182,000 |
| Jan 05, 2023 | 6.22 | 6.22 | 6.17 | 6.18 | 6.18 | 311,500 |
| Jan 04, 2023 | 6.07 | 6.16 | 6.07 | 6.16 | 6.16 | 281,800 |
| Jan 03, 2023 | 6.03 | 6.04 | 6.00 | 6.01 | 6.01 | 872,000 |
| Dec 30, 2022 | 5.75 | 5.99 | 5.75 | 5.95 | 5.95 | 249,300 |
| Dec 29, 2022 | 5.96 | 5.97 | 5.94 | 5.96 | 5.96 | 242,000 |
| Dec 28, 2022 | 6.18 | 6.18 | 5.81 | 5.95 | 5.95 | 285,400 |
| Dec 27, 2022 | 5.68 | 6.02 | 5.68 | 6.00 | 6.00 | 500,700 |
| Dec 23, 2022 | 5.69 | 5.89 | 5.69 | 5.85 | 5.85 | 224,900 |
| Dec 22, 2022 | 5.86 | 5.89 | 5.84 | 5.86 | 5.86 | 286,600 |
| Dec 21, 2022 | 5.61 | 5.81 | 5.61 | 5.81 | 5.81 | 223,000 |
| Dec 20, 2022 | 5.65 | 5.85 | 5.65 | 5.83 | 5.83 | 240,000 |
| Dec 19, 2022 | 5.59 | 5.77 | 5.59 | 5.74 | 5.74 | 448,500 |
| Dec 16, 2022 | 5.90 | 5.90 | 5.63 | 5.75 | 5.75 | 531,200 |
| Dec 15, 2022 | 5.73 | 5.73 | 5.63 | 5.69 | 5.69 | 319,700 |
| Dec 14, 2022 | 5.71 | 5.72 | 5.69 | 5.72 | 5.72 | 543,200 |
| Dec 13, 2022 | 5.90 | 5.90 | 5.71 | 5.73 | 5.73 | 415,100 |
| Dec 12, 2022 | 5.76 | 5.76 | 5.71 | 5.74 | 5.74 | 420,600 |
| Dec 09, 2022 | 5.65 | 5.78 | 5.65 | 5.69 | 5.69 | 387,300 |
| Dec 08, 2022 | 5.47 | 5.68 | 5.47 | 5.63 | 5.63 | 299,500 |
| Dec 07, 2022 | 5.57 | 5.60 | 5.54 | 5.58 | 5.58 | 276,600 |
| Dec 06, 2022 | 5.49 | 5.67 | 5.49 | 5.65 | 5.65 | 207,200 |
| Dec 05, 2022 | 5.75 | 5.75 | 5.62 | 5.65 | 5.65 | 778,600 |
| Dec 02, 2022 | 5.58 | 5.67 | 5.56 | 5.62 | 5.62 | 631,900 |
| Dec 01, 2022 | 5.69 | 5.71 | 5.67 | 5.70 | 5.70 | 223,800 |
| Nov 30, 2022 | 5.63 | 5.77 | 5.63 | 5.73 | 5.73 | 301,600 |
| Nov 29, 2022 | 5.60 | 5.64 | 5.57 | 5.59 | 5.59 | 721,600 |
| Nov 28, 2022 | 5.34 | 5.58 | 5.34 | 5.54 | 5.54 | 621,400 |
| Nov 25, 2022 | 5.60 | 5.60 | 5.49 | 5.53 | 5.53 | 295,500 |
| Nov 23, 2022 | 5.60 | 5.60 | 5.57 | 5.58 | 5.58 | 380,200 |
| Nov 22, 2022 | 5.56 | 5.70 | 5.53 | 5.57 | 5.57 | 722,600 |
| Nov 21, 2022 | 5.36 | 5.56 | 5.36 | 5.56 | 5.56 | 617,000 |
| Nov 18, 2022 | 5.71 | 5.71 | 5.36 | 5.53 | 5.53 | 196,300 |
| Nov 17, 2022 | 5.50 | 5.70 | 5.50 | 5.62 | 5.62 | 305,200 |
| Nov 16, 2022 | 5.56 | 5.59 | 5.51 | 5.51 | 5.51 | 287,400 |
| Nov 15, 2022 | 5.45 | 5.64 | 5.45 | 5.56 | 5.56 | 362,500 |
| Nov 14, 2022 | 5.22 | 5.40 | 5.22 | 5.37 | 5.37 | 469,800 |
| Nov 11, 2022 | 5.25 | 5.40 | 5.25 | 5.36 | 5.36 | 450,000 |
| Nov 10, 2022 | 5.23 | 5.29 | 5.22 | 5.23 | 5.23 | 480,700 |
| Nov 09, 2022 | 5.03 | 5.23 | 5.03 | 5.20 | 5.20 | 331,300 |
| Nov 08, 2022 | 5.16 | 5.34 | 5.16 | 5.34 | 5.34 | 784,800 |
| Nov 07, 2022 | 5.30 | 5.31 | 5.26 | 5.27 | 5.27 | 544,300 |
| Nov 04, 2022 | 5.11 | 5.23 | 5.11 | 5.23 | 5.23 | 369,900 |
| Nov 03, 2022 | 4.97 | 5.04 | 4.97 | 5.01 | 5.01 | 366,800 |
| Nov 02, 2022 | 5.08 | 5.08 | 4.99 | 5.02 | 5.02 | 1,785,700 |
| Nov 01, 2022 | 4.81 | 4.99 | 4.81 | 4.94 | 4.94 | 3,018,500 |
| Oct 31, 2022 | 5.05 | 5.05 | 4.90 | 4.95 | 4.95 | 509,700 |
| Oct 28, 2022 | 5.05 | 5.12 | 5.05 | 5.08 | 5.08 | 430,100 |
| Oct 27, 2022 | 4.98 | 5.14 | 4.98 | 5.10 | 5.10 | 377,300 |
| Oct 26, 2022 | 4.98 | 5.24 | 4.98 | 5.09 | 5.09 | 403,500 |
| Oct 25, 2022 | 5.00 | 5.12 | 5.00 | 5.10 | 5.10 | 578,600 |
| Oct 24, 2022 | 5.32 | 5.32 | 5.05 | 5.11 | 5.11 | 417,700 |
| Oct 21, 2022 | 5.25 | 5.28 | 5.21 | 5.27 | 5.27 | 174,500 |
| Oct 20, 2022 | 5.35 | 5.38 | 5.30 | 5.35 | 5.35 | 251,200 |
| Oct 19, 2022 | 5.31 | 5.33 | 5.26 | 5.27 | 5.27 | 325,100 |
| Oct 18, 2022 | 5.55 | 5.55 | 5.29 | 5.30 | 5.30 | 562,900 |
| Oct 17, 2022 | 5.40 | 5.45 | 5.34 | 5.41 | 5.41 | 935,500 |
| Oct 14, 2022 | 5.24 | 5.45 | 5.24 | 5.30 | 5.30 | 271,700 |
| Oct 13, 2022 | 5.32 | 5.42 | 5.30 | 5.38 | 5.38 | 503,200 |
| Oct 12, 2022 | 5.18 | 5.37 | 5.18 | 5.32 | 5.32 | 236,500 |
| Oct 11, 2022 | 5.31 | 5.48 | 5.31 | 5.42 | 5.42 | 472,100 |
| Oct 10, 2022 | 5.50 | 5.52 | 5.47 | 5.47 | 5.47 | 319,100 |
| Oct 07, 2022 | 5.54 | 5.63 | 5.44 | 5.59 | 5.59 | 95,900 |
| Oct 06, 2022 | 5.73 | 5.73 | 5.65 | 5.67 | 5.67 | 190,000 |
| Oct 05, 2022 | 5.65 | 5.75 | 5.65 | 5.73 | 5.73 | 280,800 |
| Oct 04, 2022 | 5.62 | 5.75 | 5.30 | 5.63 | 5.63 | 977,800 |
| Oct 03, 2022 | 5.32 | 5.64 | 5.32 | 5.54 | 5.54 | 310,400 |
| Sep 30, 2022 | 5.50 | 5.50 | 5.46 | 5.48 | 5.48 | 472,500 |
| Sep 29, 2022 | 5.47 | 5.63 | 5.40 | 5.44 | 5.44 | 874,500 |
| Sep 28, 2022 | 5.55 | 5.56 | 5.49 | 5.55 | 5.55 | 537,400 |
| Sep 27, 2022 | 5.68 | 5.72 | 5.63 | 5.65 | 5.65 | 809,100 |
| Sep 26, 2022 | 5.66 | 5.66 | 5.58 | 5.62 | 5.62 | 355,900 |
| Sep 23, 2022 | 5.90 | 5.96 | 5.75 | 5.91 | 5.91 | 140,300 |
| Sep 22, 2022 | 5.97 | 6.00 | 5.94 | 5.94 | 5.94 | 206,000 |
| Sep 21, 2022 | 5.97 | 6.08 | 5.97 | 6.04 | 6.04 | 382,600 |
| Sep 20, 2022 | 6.07 | 6.08 | 6.05 | 6.05 | 6.05 | 306,100 |
| Sep 19, 2022 | 6.10 | 6.12 | 6.07 | 6.10 | 6.10 | 254,600 |
| Sep 16, 2022 | 6.05 | 6.20 | 6.05 | 6.17 | 6.17 | 128,800 |
| Sep 15, 2022 | 6.10 | 6.10 | 6.02 | 6.03 | 6.03 | 905,900 |
| Sep 14, 2022 | 6.03 | 6.07 | 6.03 | 6.07 | 6.07 | 156,900 |
| Sep 13, 2022 | 5.97 | 6.13 | 5.97 | 6.06 | 6.06 | 303,700 |
| Sep 12, 2022 | 5.97 | 6.07 | 5.97 | 6.03 | 6.03 | 424,100 |
| Sep 09, 2022 | 6.02 | 6.04 | 5.99 | 6.01 | 6.01 | 282,200 |
| Sep 08, 2022 | 5.79 | 6.00 | 5.79 | 5.96 | 5.96 | 326,700 |
| Sep 07, 2022 | 6.00 | 6.03 | 6.00 | 6.03 | 6.03 | 202,300 |
| Sep 06, 2022 | 6.11 | 6.12 | 6.08 | 6.09 | 6.09 | 207,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
