HKSE - Delayed Quote
HKD
CK Hutchison Holdings Limited (0001.HK)
66.750
+0.550
(+0.83%)
At close: 4:08:13 PM GMT+8
Currency in HKD
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
Oct 30, 2026
64.650
66.200
64.650
66.200
66.200
8,117,147
Oct 29, 2026
65.800
66.350
65.350
65.450
65.450
3,496,171
Oct 28, 2026
66.650
66.650
65.400
66.000
66.000
2,988,687
Oct 27, 2026
65.750
66.350
65.250
66.350
66.350
4,461,352
Oct 26, 2026
64.500
65.600
63.900
65.350
65.350
3,607,095
Oct 23, 2026
64.600
64.850
63.850
64.350
64.350
8,210,569
Oct 22, 2026
66.000
66.000
64.300
64.600
64.600
6,093,136
Oct 21, 2026
65.900
66.350
65.350
66.250
66.250
3,783,905
Oct 20, 2026
65.900
65.900
65.100
65.450
65.450
4,945,718
Oct 16, 2026
65.550
66.150
65.500
65.900
65.900
4,920,184
Oct 15, 2026
65.650
66.350
64.700
65.000
65.000
7,113,330
Oct 14, 2026
67.000
67.150
66.250
66.350
66.350
4,834,867
Oct 13, 2026
66.200
67.000
65.950
67.000
67.000
3,498,184
Oct 12, 2026
67.400
67.400
65.950
66.200
66.200
3,434,802
Oct 9, 2026
66.950
67.550
66.100
66.650
66.650
6,282,563
Oct 8, 2026
67.850
68.000
65.850
66.050
66.050
7,472,554
Oct 7, 2026
67.100
67.950
67.100
67.900
67.900
4,734,801
Oct 6, 2026
67.850
68.150
67.050
67.350
67.350
3,808,997
Oct 5, 2026
67.700
67.700
66.600
67.400
67.400
4,527,591
Oct 2, 2026
68.050
68.050
66.550
67.250
67.250
8,567,907
Sep 30, 2026
68.000
68.650
67.600
68.650
68.650
7,606,640
Sep 29, 2026
68.500
69.150
68.050
68.250
68.250
5,320,545
Sep 28, 2026
67.950
68.800
67.850
68.500
68.500
4,879,076
Sep 25, 2026
67.800
67.950
66.950
67.950
67.950
3,715,999
Sep 24, 2026
67.750
68.200
67.250
68.100
68.100
3,855,738
Sep 23, 2026
67.550
67.700
66.900
67.600
67.600
2,794,105
Sep 22, 2026
67.750
67.750
66.700
67.550
67.550
3,721,924
Sep 21, 2026
67.900
68.250
67.050
67.550
67.550
4,601,495
Sep 18, 2026
67.650
68.450
67.200
67.900
67.900
9,420,111
Sep 17, 2026
67.550
67.600
66.650
67.550
67.550
4,042,685
Sep 16, 2026
67.000
67.750
67.000
67.500
67.500
5,172,444
Sep 15, 2026
68.400
68.750
67.150
67.200
67.200
10,636,350
Sep 14, 2026
0.7455
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
68.750
69.300
67.550
69.250
69.250
5,007,403
Sep 11, 2026
69.350
69.800
68.500
68.850
68.104
6,789,180
Sep 10, 2026
69.800
70.000
69.350
69.900
69.143
4,865,832
Sep 9, 2026
69.500
70.350
69.200
70.350
69.588
5,609,920
Sep 8, 2026
69.250
69.450
68.650
69.350
68.599
4,703,943
Sep 7, 2026
70.150
70.150
69.200
69.250
68.500
3,720,575
Sep 4, 2026
70.250
70.600
69.600
69.850
69.094
7,370,140
Sep 3, 2026
69.950
70.050
68.800
68.900
68.154
4,116,109
Sep 2, 2026
69.350
69.400
68.350
69.250
68.500
8,140,924
Sep 1, 2026
70.350
70.350
68.600
69.050
68.302
7,261,139
Aug 31, 2026
70.000
70.750
69.250
70.500
69.737
8,548,454
Aug 28, 2026
70.250
70.700
69.700
70.150
69.390
4,712,679
Aug 27, 2026
70.650
70.800
69.900
70.250
69.489
4,424,821
Aug 26, 2026
70.250
70.600
69.200
70.300
69.539
8,912,614
Aug 25, 2026
70.350
70.900
69.700
69.900
69.143
3,018,660
Aug 24, 2026
71.250
71.300
69.400
69.950
69.193
7,086,070
Aug 21, 2026
69.300
71.200
69.300
70.800
70.033
6,006,845
Aug 20, 2026
71.200
71.250
69.350
69.700
68.945
4,393,854
Aug 19, 2026
69.950
70.700
69.300
69.550
68.797
5,692,584
Aug 18, 2026
70.000
70.550
69.200
70.400
69.638
6,066,767
Aug 17, 2026
70.050
71.250
69.950
70.100
69.341
8,381,281
Aug 14, 2026
70.750
70.800
67.350
70.050
69.292
15,255,793
Aug 13, 2026
71.250
72.850
70.750
72.300
71.517
5,991,462
Aug 12, 2026
71.550
72.100
70.150
71.250
70.479
6,588,101
Aug 11, 2026
73.000
73.000
72.250
72.600
71.814
3,476,246
Aug 10, 2026
72.900
73.150
72.100
73.000
72.210
3,749,655
Aug 7, 2026
72.250
73.250
71.750
73.250
72.457
5,448,132
Aug 6, 2026
72.650
73.050
71.100
72.250
71.468
7,102,446
Aug 5, 2026
73.000
74.100
73.000
73.700
72.902
5,841,744
Aug 4, 2026
74.250
74.400
72.650
74.000
73.199
5,970,764
Aug 3, 2026
73.600
74.200
72.500
73.000
72.210
6,639,945
Jul 31, 2026
72.950
74.000
72.400
73.600
72.803
8,448,307
Jul 30, 2026
72.850
73.200
71.650
72.950
72.160
9,409,653
Jul 29, 2026
72.400
73.000
71.800
72.550
71.764
6,876,029
Jul 28, 2026
72.600
72.650
71.500
72.400
71.616
4,395,681
Jul 27, 2026
71.500
72.650
70.900
72.600
71.814
5,539,752
Jul 24, 2026
72.850
72.850
71.700
72.000
71.220
4,278,065
Jul 23, 2026
71.350
73.200
70.850
72.850
72.061
6,657,812
Jul 22, 2026
71.350
72.100
70.500
71.450
70.676
6,137,043
Jul 21, 2026
71.200
71.350
69.950
71.350
70.577
4,454,224
Jul 20, 2026
71.450
71.700
69.950
70.500
69.737
5,122,610
Jul 17, 2026
71.350
71.500
70.200
70.800
70.033
5,547,660
Jul 16, 2026
71.650
72.100
70.200
70.450
69.687
6,985,669
Jul 15, 2026
70.600
71.850
70.350
71.650
70.874
7,979,159
Jul 14, 2026
68.500
70.450
67.750
70.400
69.638
10,748,293
Jul 13, 2026
70.000
70.350
68.050
68.800
68.055
7,710,212
Jul 10, 2026
66.850
70.600
65.900
70.000
69.242
14,013,325
Jul 9, 2026
64.950
65.950
64.950
65.100
64.395
4,469,623
Jul 8, 2026
63.750
65.100
63.600
65.000
64.296
6,010,131
Jul 7, 2026
64.700
64.950
63.650
64.300
63.604
6,012,772
Jul 6, 2026
66.000
66.000
64.500
64.700
63.999
5,435,040
Jul 3, 2026
65.100
66.250
65.100
65.600
64.890
5,715,693
Jul 2, 2026
66.650
66.650
64.550
65.000
64.296
11,560,833
Jun 30, 2026
67.750
67.750
65.650
66.250
65.533
8,600,966
Jun 29, 2026
67.250
67.800
66.450
67.000
66.275
5,096,181
Jun 26, 2026
69.200
69.450
66.050
67.250
66.522
6,202,769
Jun 25, 2026
68.350
69.000
67.500
68.500
67.758
8,989,749
Jun 24, 2026
67.400
68.050
66.400
67.750
67.016
8,073,366
Jun 23, 2026
69.000
69.450
66.600
67.000
66.275
4,880,844
Jun 22, 2026
68.850
69.450
68.400
68.500
67.758
6,992,932
Jun 18, 2026
69.800
69.950
68.400
69.450
68.698
13,337,689
Jun 17, 2026
70.000
70.350
69.050
69.050
68.302
5,653,209
Jun 16, 2026
70.000
70.350
69.550
70.050
69.292
5,286,762
Jun 15, 2026
69.850
70.650
69.200
70.050
69.292
6,303,726
Jun 12, 2026
68.100
69.700
67.650
69.450
68.698
10,160,015
Jun 11, 2026
66.200
67.700
66.000
67.550
66.819
8,546,272
Jun 10, 2026
66.850
67.300
65.800
66.250
65.533
8,390,207
Jun 9, 2026
67.050
67.550
66.500
66.850
66.126
8,837,112
Jun 8, 2026
67.700
67.850
66.500
67.650
66.917
4,757,931
Jun 5, 2026
68.800
69.200
67.700
68.200
67.462
7,757,909
Jun 4, 2026
69.400
69.400
68.500
68.700
67.956
4,795,564
Jun 3, 2026
69.950
70.200
69.100
69.600
68.846
5,933,550
Jun 2, 2026
69.300
70.050
68.800
69.950
69.193
7,178,956
Jun 1, 2026
69.800
70.000
68.350
69.300
68.550
9,282,578
May 29, 2026
69.300
70.700
69.100
70.450
69.687
15,828,801
May 28, 2026
68.300
70.150
67.700
69.150
68.401
10,829,045
May 27, 2026
1.602
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
70.300
70.300
67.250
67.500
66.769
7,312,551
May 26, 2026
71.900
72.000
70.400
70.550
68.201
8,734,314
May 22, 2026
72.150
72.500
71.600
72.050
69.652
8,065,119
May 21, 2026
71.450
71.600
70.800
71.200
68.830
8,514,799
May 20, 2026
70.900
71.600
70.600
71.550
69.168
12,718,175
May 19, 2026
71.550
72.000
70.950
71.350
68.975
6,660,759
May 18, 2026
73.700
73.700
71.900
72.150
69.748
7,126,615
May 15, 2026
73.200
74.350
72.650
73.050
70.618
8,595,749
May 14, 2026
72.950
73.850
72.750
73.250
70.812
4,532,809
May 13, 2026
72.150
72.900
71.650
72.600
70.183
8,087,527
May 12, 2026
73.500
73.500
72.050
72.250
69.845
7,928,211
May 11, 2026
73.000
73.350
72.300
72.650
70.232
7,155,065
May 8, 2026
72.450
73.550
71.900
73.300
70.860
16,064,657
May 7, 2026
70.550
73.200
70.550
73.000
70.570
19,357,754
May 6, 2026
68.950
70.600
68.350
70.100
67.766
17,700,803
May 5, 2026
64.600
68.450
64.550
68.000
65.736
14,936,800
May 4, 2026
65.600
65.950
65.050
65.300
63.126
5,391,149
Apr 30, 2026
65.450
65.450
64.200
65.050
62.885
7,239,629
Apr 29, 2026
65.000
65.950
64.650
65.950
63.755
8,281,742
Apr 28, 2026
65.000
65.400
64.550
64.850
62.691
5,317,224
Apr 27, 2026
65.000
65.300
64.300
64.700
62.546
5,879,982
Apr 24, 2026
64.500
65.250
64.150
65.250
63.078
4,235,721
Apr 23, 2026
64.750
65.300
64.200
64.750
62.595
5,376,540
Apr 22, 2026
64.700
64.800
64.200
64.500
62.353
5,861,841
Apr 21, 2026
64.400
64.900
64.100
64.900
62.740
6,499,211
Apr 20, 2026
64.200
64.500
63.450
64.200
62.063
4,829,832
Apr 17, 2026
63.800
64.550
63.000
64.050
61.918
8,773,682
Apr 16, 2026
64.350
65.000
63.850
64.050
61.918
6,734,457
Apr 15, 2026
64.200
64.450
63.550
63.950
61.821
6,226,308
Apr 14, 2026
64.300
64.600
63.650
64.050
61.918
5,148,570
Apr 13, 2026
63.500
63.700
62.700
63.400
61.289
4,518,286
Apr 10, 2026
63.650
64.100
63.350
64.100
61.966
6,969,475
Apr 9, 2026
62.800
63.100
62.050
63.000
60.903
5,319,402
Apr 8, 2026
62.300
63.350
61.350
63.100
60.999
14,018,614
Apr 2, 2026
61.000
61.900
60.200
60.750
58.728
5,638,598
Apr 1, 2026
60.900
61.600
60.600
60.950
58.921
5,769,043
Mar 31, 2026
59.250
60.000
59.100
59.600
57.616
7,460,871
Mar 30, 2026
57.750
59.200
57.750
59.050
57.084
5,905,714
Mar 27, 2026
58.600
59.450
58.550
59.150
57.181
4,877,483
Mar 26, 2026
60.600
60.600
58.850
59.200
57.229
4,126,351
Mar 25, 2026
59.700
60.700
59.700
60.300
58.293
9,203,665
Mar 24, 2026
58.600
59.000
57.750
58.950
56.988
10,043,543
Mar 23, 2026
59.400
59.600
57.400
58.050
56.118
10,738,521
Mar 20, 2026
61.000
62.400
59.750
60.300
58.293
28,410,422
Mar 19, 2026
60.000
60.800
59.150
59.950
57.954
6,256,553
Mar 18, 2026
59.200
61.300
59.200
60.950
58.921
9,732,018
Mar 17, 2026
59.100
60.100
58.900
59.100
57.133
4,394,212
Mar 16, 2026
58.250
59.150
58.100
58.950
56.988
4,341,511
Mar 13, 2026
58.600
58.750
58.000
58.250
56.311
5,899,810
Mar 12, 2026
60.050
60.200
58.500
59.200
57.229
7,188,624
Mar 11, 2026
60.200
60.650
59.850
60.050
58.051
6,493,671
Mar 10, 2026
59.100
60.100
58.650
60.000
58.003
13,679,050
Mar 9, 2026
60.250
60.250
57.600
58.800
56.843
16,042,296
Mar 6, 2026
60.900
61.550
60.600
61.550
59.501
10,260,134
Mar 5, 2026
61.000
62.100
60.050
61.150
59.114
10,132,701
Mar 4, 2026
61.950
62.300
59.050
59.850
57.858
13,529,763
Mar 3, 2026
63.000
63.700
61.750
62.650
60.564
9,277,633
Mar 2, 2026
63.800
63.900
62.200
62.650
60.564
9,928,058
Feb 27, 2026
64.200
64.600
63.150
64.400
62.256
8,478,793
Feb 26, 2026
63.500
64.900
63.050
64.800
62.643
14,442,042
Feb 25, 2026
62.250
62.450
61.650
62.000
59.936
8,479,178
Feb 24, 2026
64.150
64.250
62.200
62.550
60.468
10,312,425
Feb 23, 2026
63.900
64.850
63.650
64.250
62.111
6,804,553
Feb 20, 2026
64.100
64.350
62.850
63.200
61.096
11,469,855
Feb 16, 2026
63.700
63.700
63.700
63.700
61.579
-
Feb 13, 2026
62.300
63.900
62.300
63.500
61.386
5,503,587
Feb 12, 2026
64.600
64.800
62.950
63.500
61.386
8,133,495
Feb 11, 2026
64.550
64.850
63.250
64.050
61.918
6,734,261
Feb 10, 2026
65.700
65.900
64.150
64.400
62.256
10,702,781
Feb 9, 2026
65.000
65.300
64.200
65.250
63.078
6,809,418
Feb 6, 2026
65.200
65.350
64.250
64.400
62.256
7,751,115
Feb 5, 2026
65.300
65.750
64.550
65.750
63.561
12,497,274
Feb 4, 2026
64.000
65.550
64.000
65.300
63.126
11,413,626
Feb 3, 2026
62.000
64.100
61.750
64.000
61.869
12,132,864
Feb 2, 2026
62.600
62.850
60.600
61.500
59.453
19,724,346
Jan 30, 2026
65.400
66.100
62.550
63.250
61.144
22,670,423
Jan 29, 2026
65.450
66.450
65.400
66.300
64.093
8,030,035
Jan 28, 2026
66.000
66.500
65.250
66.300
64.093
11,469,302
Jan 27, 2026
64.800
65.600
63.850
65.300
63.126
10,829,331
Jan 26, 2026
63.800
65.700
63.450
65.000
62.836
20,200,224
Jan 23, 2026
62.200
62.950
61.950
62.800
60.709
13,127,204
Jan 22, 2026
62.250
62.650
61.500
61.950
59.888
9,996,047
Jan 21, 2026
60.700
61.650
60.700
61.350
59.308
8,149,379
Jan 20, 2026
59.800
62.150
59.100
60.850
58.824
13,926,303
Jan 19, 2026
62.000
62.000
60.000
60.200
58.196
8,854,133
Jan 16, 2026
60.750
61.150
59.800
60.500
58.486
12,194,402
Jan 15, 2026
59.200
59.750
58.400
59.450
57.471
9,597,261
Jan 14, 2026
59.600
59.800
58.550
59.250
57.278
12,961,619
Jan 13, 2026
58.650
59.450
58.550
59.200
57.229
11,650,652
Jan 12, 2026
57.200
58.700
57.200
58.650
56.698
14,699,673
Jan 9, 2026
55.400
57.150
55.250
57.150
55.248
11,028,764
Jan 8, 2026
54.800
55.100
54.600
55.100
53.266
5,429,241
Jan 7, 2026
55.600
55.600
54.550
54.700
52.879
4,814,958
Jan 6, 2026
54.000
55.400
53.800
55.350
53.507
8,590,646
Jan 5, 2026
53.900
54.000
52.700
53.600
51.816
7,425,766
Jan 2, 2026
53.000
54.100
52.950
54.000
52.202
4,093,491
Dec 31, 2025
52.800
52.800
52.800
52.800
51.042
-
Dec 30, 2025
53.450
53.450
52.550
53.250
51.477
7,243,509
Dec 29, 2025
55.300
55.300
52.950
53.450
51.671
8,774,884
Dec 24, 2025
55.150
55.150
55.150
55.150
53.314
-
Dec 23, 2025
54.400
55.100
54.350
55.000
53.169
3,147,067
Dec 22, 2025
54.700
55.000
54.050
54.500
52.686
3,557,496
Dec 19, 2025
54.200
54.700
53.800
54.700
52.879
9,736,624
Dec 18, 2025
54.050
54.300
53.800
54.100
52.299
5,452,258
Dec 17, 2025
53.600
54.100
53.300
54.050
52.251
5,700,532
Dec 16, 2025
54.750
54.800
53.200
53.600
51.816
6,662,482
Dec 15, 2025
54.800
55.150
54.650
54.750
52.927
3,703,909
Dec 12, 2025
54.550
55.500
54.350
55.400
53.556
6,600,938
Dec 11, 2025
54.050
54.650
53.800
54.050
52.251
7,041,296
Dec 10, 2025
54.200
54.450
53.900
54.250
52.444
5,581,353
Dec 9, 2025
55.200
55.650
54.050
54.450
52.637
7,629,896
Dec 8, 2025
56.050
56.200
55.000
55.100
53.266
7,053,521
Dec 5, 2025
57.550
57.550
56.100
56.100
54.232
9,349,076
Dec 4, 2025
57.400
57.750
57.150
57.500
55.586
5,907,629
Dec 3, 2025
56.600
57.200
56.500
57.150
55.248
5,462,762
Dec 2, 2025
56.200
57.400
55.900
56.850
54.958
9,873,496
Dec 1, 2025
55.250
56.000
54.950
55.900
54.039
6,280,267
Nov 28, 2025
55.050
55.400
54.750
54.950
53.121
3,576,177
Nov 27, 2025
55.200
55.300
54.700
54.900
53.072
4,235,891
Nov 26, 2025
55.100
55.450
54.600
55.200
53.362
6,974,709
Nov 25, 2025
55.000
55.150
54.450
54.800
52.976
5,487,228
Nov 24, 2025
54.100
55.500
53.950
54.700
52.879
14,846,685
Nov 21, 2025
53.200
53.800
52.500
53.450
51.671
8,833,769
Nov 20, 2025
53.950
53.950
53.250
53.450
51.671
3,141,188
Nov 19, 2025
53.300
53.700
53.150
53.300
51.526
2,994,581
Nov 18, 2025
54.200
54.450
53.150
53.350
51.574
4,558,809
Nov 17, 2025
54.550
54.850
54.300
54.600
52.782
4,958,504
Nov 14, 2025
55.050
55.050
54.350
54.550
52.734
5,995,034
Nov 13, 2025
55.300
55.900
54.700
55.050
53.217
7,558,834
Nov 12, 2025
53.400
55.250
53.100
55.250
53.411
15,442,067
Nov 11, 2025
53.100
53.400
52.700
53.050
51.284
5,033,370
Nov 10, 2025
52.800
52.950
52.550
52.900
51.139
4,504,070
Nov 7, 2025
52.550
52.850
52.250
52.550
50.801
6,314,606
Nov 6, 2025
52.000
52.700
51.900
52.550
50.801
6,232,250
Nov 5, 2025
51.900
51.900
51.100
51.650
49.931
4,308,346
Nov 4, 2025
52.200
52.650
51.600
51.800
50.076
4,660,428
Nov 3, 2025
51.500
52.150
51.450
52.050
50.317
3,815,805
