OTC Markets OTCPK - Delayed Quote
USD
CK Hutchison Holdings Limited (CKHUF)
8.92
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
8.92
8.92
8.92
8.92
8.92
-
Nov 5, 2026
8.92
8.92
8.92
8.92
8.92
200
Nov 4, 2026
8.61
8.83
8.57
8.80
8.80
43,500
Nov 3, 2026
8.17
8.44
8.17
8.44
8.44
500
Nov 2, 2026
8.01
8.01
8.01
8.01
8.01
-
Oct 30, 2026
8.01
8.01
8.01
8.01
8.01
-
Oct 29, 2026
8.01
8.01
8.01
8.01
8.01
500
Oct 28, 2026
7.98
7.98
7.98
7.98
7.98
-
Oct 27, 2026
8.39
8.39
7.98
7.98
7.98
20,200
Oct 26, 2026
8.32
8.32
8.32
8.32
8.32
200
Oct 23, 2026
8.37
8.37
8.37
8.37
8.37
-
Oct 22, 2026
8.37
8.37
8.37
8.37
8.37
-
Oct 21, 2026
8.37
8.37
8.37
8.37
8.37
-
Oct 20, 2026
8.37
8.37
8.37
8.37
8.37
-
Oct 19, 2026
8.37
8.37
8.37
8.37
8.37
-
Oct 16, 2026
8.37
8.37
8.37
8.37
8.37
-
Oct 15, 2026
8.37
8.37
8.37
8.37
8.37
-
Oct 14, 2026
8.37
8.37
8.37
8.37
8.37
400
Oct 13, 2026
8.04
8.04
8.04
8.04
8.04
1,800
Oct 12, 2026
8.38
8.38
8.38
8.38
8.38
1,000
Oct 9, 2026
8.35
8.35
8.35
8.35
8.35
-
Oct 8, 2026
8.35
8.35
8.35
8.35
8.35
1,500
Oct 7, 2026
8.59
8.59
8.59
8.59
8.59
4,600
Oct 6, 2026
8.59
8.59
8.59
8.59
8.59
-
Oct 5, 2026
8.59
8.59
8.59
8.59
8.59
-
Oct 2, 2026
8.59
8.59
8.59
8.59
8.59
-
Oct 1, 2026
8.60
8.60
8.59
8.59
8.59
4,500
Sep 30, 2026
8.45
8.45
8.45
8.45
8.45
-
Sep 29, 2026
8.50
8.50
8.40
8.45
8.45
2,400
Sep 28, 2026
8.72
8.72
8.51
8.51
8.51
1,900
Sep 25, 2026
8.19
8.19
8.19
8.19
8.19
-
Sep 24, 2026
8.19
8.19
8.19
8.19
8.19
1,900
Sep 23, 2026
8.52
8.52
8.52
8.52
8.52
2,500
Sep 22, 2026
8.15
8.83
8.15
8.49
8.49
1,300
Sep 21, 2026
8.60
8.60
8.60
8.60
8.60
-
Sep 18, 2026
8.60
8.60
8.60
8.60
8.60
-
Sep 17, 2026
8.60
8.60
8.60
8.60
8.60
3,800
Sep 16, 2026
8.60
8.60
8.60
8.60
8.60
-
Sep 15, 2026
8.60
8.60
8.60
8.60
8.60
-
Sep 14, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
8.83
8.83
8.60
8.60
8.60
2,400
Sep 11, 2026
8.82
9.01
8.74
8.76
8.66
7,400
Sep 10, 2026
8.91
8.91
8.91
8.91
8.81
-
Sep 9, 2026
8.91
8.91
8.91
8.91
8.81
100
Sep 8, 2026
9.04
9.09
8.80
8.80
8.70
1,700
Sep 4, 2026
8.92
8.92
8.80
8.80
8.70
82,700
Sep 3, 2026
8.82
8.82
8.82
8.82
8.72
3,400
Sep 2, 2026
9.12
9.12
9.12
9.12
9.03
80,900
Sep 1, 2026
9.00
9.00
9.00
9.00
8.90
2,700
Aug 31, 2026
9.35
9.35
9.35
9.35
9.25
400
Aug 28, 2026
8.70
8.70
8.70
8.70
8.61
-
Aug 27, 2026
8.70
8.70
8.70
8.70
8.61
1,700
Aug 26, 2026
8.75
8.75
8.75
8.75
8.66
300
Aug 25, 2026
8.89
8.89
8.58
8.58
8.49
3,100
Aug 24, 2026
9.11
9.11
9.11
9.11
9.01
-
Aug 21, 2026
9.11
9.11
9.11
9.11
9.01
800
Aug 20, 2026
8.80
8.80
8.80
8.80
8.70
-
Aug 19, 2026
8.80
8.80
8.80
8.80
8.70
900
Aug 18, 2026
9.09
9.09
9.09
9.09
8.99
-
Aug 17, 2026
9.09
9.09
9.09
9.09
8.99
-
Aug 14, 2026
9.09
9.09
9.09
9.09
8.99
-
Aug 13, 2026
8.72
9.09
8.72
9.09
8.99
500
Aug 12, 2026
9.08
9.08
9.08
9.08
8.98
200
Aug 11, 2026
9.25
9.25
9.25
9.25
9.15
-
Aug 10, 2026
9.25
9.25
9.25
9.25
9.15
29,200
Aug 7, 2026
9.29
9.29
9.29
9.29
9.19
-
Aug 6, 2026
9.29
9.29
9.29
9.29
9.19
-
Aug 5, 2026
9.35
9.35
9.29
9.29
9.19
106,100
Aug 4, 2026
9.40
9.40
9.40
9.40
9.30
1,100
Aug 3, 2026
9.28
9.28
9.28
9.28
9.18
-
Jul 31, 2026
9.28
9.28
9.28
9.28
9.18
-
Jul 30, 2026
9.28
9.28
9.28
9.28
9.18
-
Jul 29, 2026
9.28
9.28
9.28
9.28
9.18
-
Jul 28, 2026
9.28
9.28
9.28
9.28
9.18
-
Jul 27, 2026
9.28
9.28
9.28
9.28
9.18
600
Jul 24, 2026
9.14
9.14
9.14
9.14
9.04
700
Jul 23, 2026
9.07
9.07
9.07
9.07
8.97
-
Jul 22, 2026
8.73
9.07
8.73
9.07
8.97
167,200
Jul 21, 2026
8.74
8.74
8.70
8.70
8.61
300
Jul 20, 2026
8.98
8.98
8.98
8.98
8.88
-
Jul 17, 2026
8.98
8.98
8.98
8.98
8.88
-
Jul 16, 2026
8.98
8.98
8.98
8.98
8.88
-
Jul 15, 2026
8.98
8.98
8.98
8.98
8.88
-
Jul 14, 2026
8.98
8.98
8.98
8.98
8.88
4,600
Jul 13, 2026
8.27
8.27
8.27
8.27
8.18
-
Jul 10, 2026
8.27
8.27
8.27
8.27
8.18
-
Jul 9, 2026
8.27
8.27
8.27
8.27
8.18
2,500
Jul 8, 2026
8.19
8.19
8.19
8.19
8.10
100
Jul 7, 2026
8.19
8.46
7.89
8.21
8.12
1,300
Jul 6, 2026
8.02
8.02
8.02
8.02
7.93
-
Jul 2, 2026
8.21
8.21
7.85
8.02
7.93
600
Jul 1, 2026
8.22
8.22
8.22
8.22
8.13
1,000
Jun 30, 2026
8.63
8.63
8.63
8.63
8.53
-
Jun 29, 2026
8.63
8.63
8.63
8.63
8.53
1,000
Jun 26, 2026
8.60
8.60
8.60
8.60
8.51
-
Jun 25, 2026
8.60
8.60
8.60
8.60
8.51
100
Jun 24, 2026
8.61
8.61
8.61
8.61
8.52
500
Jun 23, 2026
8.40
8.41
8.40
8.41
8.32
900
Jun 22, 2026
8.91
8.91
8.91
8.91
8.81
-
Jun 18, 2026
8.91
8.91
8.91
8.91
8.81
-
Jun 17, 2026
8.91
8.91
8.91
8.91
8.81
-
Jun 16, 2026
8.91
8.91
8.91
8.91
8.81
500
Jun 15, 2026
9.05
9.05
9.05
9.05
8.95
200
Jun 12, 2026
8.70
8.70
8.50
8.50
8.41
76,700
Jun 11, 2026
8.34
8.34
8.34
8.34
8.25
-
Jun 10, 2026
7.91
8.34
7.91
8.34
8.25
800
Jun 9, 2026
8.79
8.79
8.79
8.79
8.70
-
Jun 8, 2026
8.79
8.79
8.79
8.79
8.70
200
Jun 5, 2026
8.79
8.79
8.79
8.79
8.69
-
Jun 4, 2026
8.79
8.79
8.79
8.79
8.69
1,500
Jun 3, 2026
8.85
8.85
8.85
8.85
8.75
-
Jun 2, 2026
8.77
8.86
8.40
8.85
8.75
25,100
Jun 1, 2026
8.78
8.78
8.78
8.78
8.68
4,800
May 29, 2026
8.70
8.70
8.70
8.70
8.61
3,000
May 28, 2026
8.91
8.91
8.91
8.91
8.81
-
May 27, 2026
0.204
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
8.91
8.91
8.91
8.91
8.81
-
May 26, 2026
8.91
8.91
8.91
8.91
8.61
-
May 22, 2026
8.91
8.91
8.91
8.91
8.61
-
May 21, 2026
8.91
8.91
8.91
8.91
8.61
-
May 20, 2026
8.91
8.91
8.91
8.91
8.61
-
May 19, 2026
8.91
8.91
8.91
8.91
8.61
-
May 18, 2026
8.91
8.91
8.91
8.91
8.61
-
May 15, 2026
8.91
8.91
8.91
8.91
8.61
-
May 14, 2026
9.30
9.30
8.91
8.91
8.61
3,300
May 13, 2026
9.13
9.13
9.13
9.13
8.82
1,300
May 12, 2026
9.13
9.19
9.13
9.19
8.88
150,900
May 11, 2026
9.30
9.30
9.30
9.30
8.99
1,000
May 8, 2026
9.30
9.30
9.30
9.30
8.99
500
May 7, 2026
9.14
9.14
9.14
9.14
8.83
300
May 6, 2026
8.88
8.88
8.80
8.80
8.51
6,200
May 5, 2026
8.43
8.43
8.43
8.43
8.15
400
May 4, 2026
7.90
7.90
7.90
7.90
7.64
-
May 1, 2026
7.90
7.90
7.90
7.90
7.64
-
Apr 30, 2026
7.90
7.90
7.90
7.90
7.64
-
Apr 29, 2026
7.90
7.90
7.90
7.90
7.64
25,600
Apr 28, 2026
8.07
8.07
8.07
8.07
7.80
200
Apr 27, 2026
8.24
8.24
8.24
8.24
7.96
-
Apr 24, 2026
8.24
8.24
8.24
8.24
7.96
-
Apr 23, 2026
8.24
8.24
8.24
8.24
7.96
425,300
Apr 22, 2026
7.99
7.99
7.99
7.99
7.73
4,500
Apr 21, 2026
8.00
8.00
8.00
8.00
7.73
3,500
Apr 20, 2026
8.22
8.22
8.22
8.22
7.94
-
Apr 17, 2026
8.22
8.22
8.22
8.22
7.94
1,400
Apr 16, 2026
7.80
8.18
7.71
8.13
7.86
1,700
Apr 15, 2026
8.00
8.00
8.00
8.00
7.73
-
Apr 14, 2026
8.00
8.00
8.00
8.00
7.73
-
Apr 13, 2026
8.00
8.00
8.00
8.00
7.73
-
Apr 10, 2026
8.00
8.00
8.00
8.00
7.73
-
Apr 9, 2026
8.00
8.00
8.00
8.00
7.73
1,600
Apr 8, 2026
7.75
8.11
7.75
8.11
7.84
81,200
Apr 7, 2026
7.66
7.66
7.66
7.66
7.40
-
Apr 6, 2026
7.66
7.66
7.66
7.66
7.40
-
Apr 2, 2026
7.66
7.66
7.66
7.66
7.40
-
Apr 1, 2026
7.66
7.66
7.66
7.66
7.40
-
Mar 31, 2026
7.66
7.66
7.66
7.66
7.40
-
Mar 30, 2026
7.32
7.66
7.32
7.66
7.40
300
Mar 27, 2026
7.38
7.38
7.38
7.38
7.13
1,000
Mar 26, 2026
7.46
7.46
7.46
7.46
7.21
-
Mar 25, 2026
7.46
7.46
7.46
7.46
7.21
-
Mar 24, 2026
7.46
7.46
7.46
7.46
7.21
-
Mar 23, 2026
7.56
7.56
7.41
7.46
7.21
3,200
Mar 20, 2026
7.36
7.36
7.36
7.36
7.11
4,400
Mar 19, 2026
7.66
7.66
7.66
7.66
7.40
-
Mar 18, 2026
7.66
7.66
7.66
7.66
7.40
-
Mar 17, 2026
7.32
7.66
7.32
7.66
7.40
200
Mar 16, 2026
7.28
7.28
7.28
7.28
7.04
-
Mar 13, 2026
7.28
7.28
7.28
7.28
7.04
8,100
Mar 12, 2026
7.70
7.70
7.70
7.70
7.44
-
Mar 11, 2026
7.70
7.70
7.70
7.70
7.44
1,000
Mar 10, 2026
7.89
7.89
7.89
7.89
7.63
-
Mar 9, 2026
7.89
7.89
7.89
7.89
7.63
-
Mar 6, 2026
7.89
7.89
7.89
7.89
7.63
11,100
Mar 5, 2026
7.71
7.71
7.71
7.71
7.45
-
Mar 4, 2026
7.66
7.71
7.66
7.71
7.45
2,200
Mar 3, 2026
7.72
7.72
7.72
7.72
7.46
-
Mar 2, 2026
7.72
7.72
7.72
7.72
7.46
1,300
Feb 27, 2026
7.85
7.85
7.85
7.85
7.59
-
Feb 26, 2026
8.31
8.31
7.85
7.85
7.59
1,000
Feb 25, 2026
8.09
8.09
8.09
8.09
7.82
-
Feb 24, 2026
8.09
8.09
8.09
8.09
7.82
-
Feb 23, 2026
8.09
8.09
8.09
8.09
7.82
400
Feb 20, 2026
8.02
8.02
8.02
8.02
7.76
-
Feb 19, 2026
8.02
8.02
8.02
8.02
7.76
100
Feb 18, 2026
7.65
8.11
7.65
8.06
7.79
600
Feb 17, 2026
8.10
8.10
8.10
8.10
7.83
25,000
Feb 13, 2026
8.08
8.08
8.08
8.08
7.81
2,500
Feb 12, 2026
8.04
8.04
7.89
7.89
7.63
1,300
Feb 11, 2026
7.68
8.14
7.68
8.14
7.87
500
Feb 10, 2026
8.45
8.45
8.45
8.45
8.17
-
Feb 9, 2026
8.45
8.45
8.45
8.45
8.17
-
Feb 6, 2026
8.70
8.70
8.08
8.45
8.17
4,300
Feb 5, 2026
8.37
8.41
8.37
8.41
8.13
200
Feb 4, 2026
8.20
8.20
8.20
8.20
7.93
240,200
Feb 3, 2026
7.97
7.97
7.97
7.97
7.70
-
Feb 2, 2026
7.97
7.97
7.97
7.97
7.70
-
Jan 30, 2026
7.97
7.97
7.97
7.97
7.70
500
Jan 29, 2026
8.51
8.51
8.48
8.48
8.20
800
Jan 28, 2026
8.35
8.35
8.35
8.35
8.07
-
Jan 27, 2026
8.35
8.35
8.35
8.35
8.07
200
Jan 26, 2026
8.30
8.30
7.88
7.88
7.62
54,400
Jan 23, 2026
7.82
7.82
7.82
7.82
7.55
-
Jan 22, 2026
7.60
7.82
7.60
7.82
7.55
2,700
Jan 21, 2026
7.37
7.89
7.37
7.89
7.62
1,000
Jan 20, 2026
7.53
7.53
7.53
7.53
7.28
2,000
Jan 16, 2026
7.33
7.33
7.33
7.33
7.08
2,000
Jan 15, 2026
7.70
8.06
7.40
8.06
7.79
1,600
Jan 14, 2026
7.21
7.63
7.21
7.63
7.37
900
Jan 13, 2026
7.55
7.63
7.55
7.63
7.37
700
Jan 12, 2026
6.99
6.99
6.99
6.99
6.76
1,700
Jan 9, 2026
6.84
6.84
6.84
6.84
6.61
-
Jan 8, 2026
6.84
6.84
6.84
6.84
6.61
400
Jan 7, 2026
7.35
7.35
7.35
7.35
7.10
-
Jan 6, 2026
6.90
7.35
6.90
7.35
7.10
109,200
Jan 5, 2026
6.85
6.85
6.85
6.85
6.62
-
Jan 2, 2026
7.07
7.07
6.70
6.85
6.62
800
Dec 31, 2025
7.15
7.15
7.15
7.15
6.91
-
Dec 30, 2025
7.15
7.15
7.15
7.15
6.91
-
Dec 29, 2025
6.70
7.15
6.70
7.15
6.91
800
Dec 26, 2025
7.09
7.09
7.09
7.09
6.85
600
Dec 24, 2025
7.02
7.02
7.02
7.02
6.78
-
Dec 23, 2025
7.49
7.49
7.02
7.02
6.78
1,400
Dec 22, 2025
6.80
6.80
6.80
6.80
6.57
-
Dec 19, 2025
6.99
6.99
6.80
6.80
6.57
2,200
Dec 18, 2025
7.08
7.08
7.08
7.08
6.84
400
Dec 17, 2025
6.70
6.70
6.70
6.70
6.48
400
Dec 16, 2025
7.05
7.05
7.05
7.05
6.81
-
Dec 15, 2025
7.05
7.05
7.05
7.05
6.81
-
Dec 12, 2025
7.05
7.05
7.05
7.05
6.81
600
Dec 11, 2025
6.95
6.95
6.95
6.95
6.72
-
Dec 10, 2025
6.95
6.95
6.95
6.95
6.72
100
Dec 9, 2025
6.53
6.55
6.53
6.55
6.33
3,000
Dec 8, 2025
7.29
7.29
7.29
7.29
7.05
-
Dec 5, 2025
7.29
7.29
7.29
7.29
7.05
-
Dec 4, 2025
7.29
7.29
7.29
7.29
7.05
-
Dec 3, 2025
7.29
7.29
7.29
7.29
7.05
-
Dec 2, 2025
7.15
7.29
7.15
7.29
7.05
25,500
Dec 1, 2025
7.16
7.16
7.16
7.16
6.92
300
Nov 28, 2025
7.16
7.16
7.16
7.16
6.92
-
Nov 26, 2025
6.70
7.16
6.70
7.16
6.92
700
Nov 25, 2025
7.14
7.14
7.03
7.03
6.79
1,600
Nov 24, 2025
6.71
6.71
6.71
6.71
6.48
700
Nov 21, 2025
6.80
6.80
6.80
6.80
6.57
-
Nov 20, 2025
6.80
6.80
6.80
6.80
6.57
-
Nov 19, 2025
6.80
6.80
6.80
6.80
6.57
1,500
Nov 18, 2025
6.40
6.40
6.40
6.40
6.19
2,000
Nov 17, 2025
7.15
7.15
7.15
7.15
6.91
-
Nov 14, 2025
7.15
7.15
7.15
7.15
6.91
-
Nov 13, 2025
7.16
7.16
7.15
7.15
6.91
1,100
Nov 12, 2025
7.14
7.14
7.14
7.14
6.90
200
Nov 11, 2025
6.62
6.62
6.62
6.62
6.40
-
Nov 10, 2025
7.30
7.30
6.62
6.62
6.40
1,000
Nov 7, 2025
6.73
6.73
6.70
6.70
6.48
900
