OTC Markets OTCPK - Delayed Quote
USD
CK Hutchison Holdings Limited (CKHUY)
8.39
+0.06
(+0.72%)
At close: October 30 at 4:00:00 PM EDT
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
Oct 30, 2026
8.11
8.40
8.11
8.39
8.39
293,600
Oct 29, 2026
8.31
8.34
8.30
8.33
8.33
207,400
Oct 28, 2026
8.48
8.48
8.32
8.35
8.35
230,700
Oct 27, 2026
8.36
8.48
8.36
8.47
8.47
270,800
Oct 26, 2026
8.49
8.49
8.10
8.26
8.26
466,900
Oct 23, 2026
8.10
8.22
8.10
8.17
8.17
275,000
Oct 22, 2026
8.42
8.49
8.17
8.23
8.23
200,400
Oct 21, 2026
8.59
8.59
8.37
8.40
8.40
149,800
Oct 20, 2026
8.20
8.34
8.20
8.32
8.32
194,400
Oct 19, 2026
8.37
8.38
8.31
8.34
8.34
250,900
Oct 16, 2026
8.59
8.59
8.34
8.36
8.36
174,000
Oct 15, 2026
8.29
8.50
8.11
8.31
8.31
433,300
Oct 14, 2026
8.69
8.69
8.27
8.37
8.37
141,400
Oct 13, 2026
8.69
8.69
8.43
8.51
8.51
174,000
Oct 12, 2026
8.37
8.42
8.37
8.40
8.40
150,400
Oct 9, 2026
8.47
8.48
8.42
8.48
8.48
219,100
Oct 8, 2026
8.45
8.45
8.32
8.41
8.41
204,800
Oct 7, 2026
8.60
8.60
8.41
8.55
8.55
137,500
Oct 6, 2026
8.56
8.56
8.51
8.51
8.51
149,800
Oct 5, 2026
8.64
8.64
8.54
8.59
8.59
186,200
Oct 2, 2026
8.61
8.65
8.49
8.52
8.52
124,400
Oct 1, 2026
8.64
8.68
8.59
8.63
8.63
225,400
Sep 30, 2026
8.61
8.65
8.60
8.64
8.64
247,200
Sep 29, 2026
8.88
8.88
8.46
8.63
8.63
144,900
Sep 28, 2026
8.50
8.89
8.50
8.68
8.68
241,700
Sep 25, 2026
8.56
8.63
8.56
8.62
8.62
151,000
Sep 24, 2026
8.55
8.63
8.55
8.60
8.60
213,000
Sep 23, 2026
8.50
8.75
8.50
8.55
8.55
157,800
Sep 22, 2026
8.40
8.60
8.40
8.58
8.58
209,700
Sep 21, 2026
8.40
8.59
8.40
8.56
8.56
173,600
Sep 18, 2026
8.65
8.65
8.56
8.58
8.58
152,400
Sep 17, 2026
8.61
8.61
8.55
8.59
8.59
804,400
Sep 16, 2026
8.36
8.56
8.36
8.51
8.51
151,400
Sep 15, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
8.79
8.79
8.51
8.52
8.52
155,200
Sep 14, 2026
8.74
8.92
8.74
8.83
8.73
274,200
Sep 11, 2026
8.73
8.77
8.72
8.74
8.65
169,000
Sep 10, 2026
8.99
8.99
8.76
8.81
8.72
122,200
Sep 9, 2026
8.87
8.88
8.83
8.84
8.74
181,000
Sep 8, 2026
8.67
8.85
8.67
8.81
8.72
128,500
Sep 4, 2026
8.87
8.90
8.84
8.85
8.75
131,400
Sep 3, 2026
8.73
8.83
8.73
8.82
8.73
178,400
Sep 2, 2026
8.80
8.83
8.78
8.81
8.71
138,900
Sep 1, 2026
8.77
8.77
8.70
8.70
8.61
590,800
Aug 31, 2026
8.93
8.95
8.88
8.92
8.83
154,200
Aug 28, 2026
8.91
8.91
8.86
8.88
8.78
132,300
Aug 27, 2026
8.70
8.97
8.70
8.90
8.80
80,400
Aug 26, 2026
8.91
8.92
8.86
8.92
8.82
146,400
Aug 25, 2026
8.90
8.91
8.86
8.89
8.79
182,100
Aug 24, 2026
8.87
8.91
8.84
8.88
8.78
218,500
Aug 21, 2026
8.96
8.98
8.93
8.97
8.87
117,400
Aug 20, 2026
8.77
8.83
8.77
8.82
8.73
108,300
Aug 19, 2026
8.88
8.89
8.84
8.86
8.76
99,600
Aug 18, 2026
8.89
8.95
8.89
8.89
8.79
214,500
Aug 17, 2026
8.87
8.88
8.82
8.86
8.76
136,900
Aug 14, 2026
8.90
8.91
8.85
8.89
8.79
121,000
Aug 13, 2026
8.85
9.26
8.85
9.01
8.91
300,500
Aug 12, 2026
9.05
9.05
9.02
9.02
8.92
89,500
Aug 11, 2026
9.20
9.21
9.16
9.17
9.07
178,200
Aug 10, 2026
9.25
9.27
9.21
9.25
9.15
330,100
Aug 7, 2026
9.31
9.36
9.29
9.32
9.22
99,900
Aug 6, 2026
9.13
9.18
9.12
9.16
9.06
97,800
Aug 5, 2026
9.31
9.35
9.31
9.31
9.21
135,400
Aug 4, 2026
9.39
9.42
9.36
9.41
9.31
199,200
Aug 3, 2026
9.27
9.28
9.20
9.27
9.17
127,000
Jul 31, 2026
9.38
9.38
9.27
9.36
9.26
161,000
Jul 30, 2026
9.39
9.39
9.19
9.30
9.20
118,500
Jul 29, 2026
9.19
9.27
9.14
9.17
9.07
86,500
Jul 28, 2026
9.21
9.25
9.18
9.25
9.15
103,000
Jul 27, 2026
9.18
9.22
9.16
9.18
9.08
230,600
Jul 24, 2026
9.12
9.17
9.09
9.10
9.00
338,500
Jul 23, 2026
9.17
9.23
9.15
9.17
9.07
225,100
Jul 22, 2026
9.05
9.12
9.05
9.08
8.98
197,700
Jul 21, 2026
9.01
9.08
8.97
9.00
8.90
294,700
Jul 20, 2026
8.90
8.98
8.90
8.95
8.85
183,400
Jul 17, 2026
8.95
9.03
8.95
9.00
8.90
154,500
Jul 16, 2026
8.95
8.95
8.89
8.90
8.80
137,500
Jul 15, 2026
9.09
9.13
9.03
9.09
8.99
153,600
Jul 14, 2026
8.98
9.00
8.93
8.97
8.87
247,400
Jul 13, 2026
8.80
8.80
8.69
8.69
8.60
215,100
Jul 10, 2026
8.90
8.93
8.85
8.90
8.80
264,500
Jul 9, 2026
8.28
8.31
8.25
8.27
8.18
221,300
Jul 8, 2026
8.23
8.24
8.16
8.21
8.12
281,300
Jul 7, 2026
8.19
8.19
8.12
8.14
8.05
444,100
Jul 6, 2026
8.35
8.35
8.19
8.22
8.13
306,100
Jul 2, 2026
8.26
8.48
8.22
8.27
8.18
480,300
Jul 1, 2026
8.55
8.55
8.39
8.44
8.35
283,900
Jun 30, 2026
8.53
8.53
8.38
8.48
8.39
458,600
Jun 29, 2026
8.50
8.53
8.44
8.52
8.43
291,500
Jun 26, 2026
8.57
8.61
8.52
8.57
8.48
157,100
Jun 25, 2026
8.70
8.70
8.62
8.66
8.57
170,600
Jun 24, 2026
8.59
8.61
8.54
8.58
8.49
205,800
Jun 23, 2026
8.52
8.59
8.52
8.54
8.45
299,700
Jun 22, 2026
8.73
8.73
8.69
8.73
8.64
266,300
Jun 18, 2026
8.81
8.85
8.78
8.80
8.71
318,200
Jun 17, 2026
8.76
8.80
8.67
8.72
8.63
213,100
Jun 16, 2026
8.93
8.93
8.86
8.89
8.79
349,900
Jun 15, 2026
8.86
8.93
8.72
8.89
8.79
206,600
Jun 12, 2026
8.87
8.87
8.81
8.86
8.76
119,500
Jun 11, 2026
8.55
8.71
8.53
8.69
8.60
567,700
Jun 10, 2026
8.43
8.47
8.36
8.36
8.27
133,500
Jun 9, 2026
8.51
8.52
8.40
8.45
8.36
399,000
Jun 8, 2026
8.61
8.79
8.58
8.60
8.51
261,200
Jun 5, 2026
8.59
8.65
8.50
8.58
8.49
318,200
Jun 4, 2026
8.72
8.76
8.70
8.74
8.65
117,700
Jun 3, 2026
8.78
8.85
8.77
8.80
8.71
231,900
Jun 2, 2026
8.83
8.89
8.83
8.88
8.78
167,600
Jun 1, 2026
8.75
8.82
8.71
8.79
8.70
216,600
May 29, 2026
8.95
8.98
8.91
8.93
8.83
147,100
May 28, 2026
0.205
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
8.77
8.99
8.65
8.83
8.73
160,500
May 27, 2026
8.72
8.93
8.68
8.87
8.57
333,500
May 26, 2026
8.97
8.97
8.90
8.96
8.66
125,500
May 22, 2026
9.09
9.12
9.02
9.05
8.75
135,500
May 21, 2026
9.06
9.11
8.98
9.10
8.79
133,000
May 20, 2026
9.13
9.18
9.09
9.12
8.81
208,900
May 19, 2026
9.03
9.06
8.98
9.01
8.71
106,200
May 18, 2026
9.18
9.22
8.98
9.19
8.88
164,700
May 15, 2026
9.22
9.29
9.21
9.23
8.92
197,500
May 14, 2026
9.27
9.31
9.26
9.29
8.98
126,100
May 13, 2026
9.19
9.34
9.18
9.30
8.99
196,800
May 12, 2026
9.17
9.27
9.11
9.15
8.84
313,500
May 11, 2026
9.25
9.30
9.24
9.29
8.98
94,500
May 8, 2026
9.29
9.35
9.25
9.31
9.00
179,200
May 7, 2026
9.21
9.25
9.15
9.18
8.87
188,700
May 6, 2026
8.92
8.95
8.76
8.94
8.64
539,000
May 5, 2026
8.62
8.65
8.49
8.61
8.32
205,900
May 4, 2026
8.28
8.30
8.23
8.23
7.95
112,000
May 1, 2026
8.07
8.38
8.07
8.36
8.08
112,100
Apr 30, 2026
8.26
8.35
8.26
8.35
8.06
119,800
Apr 29, 2026
8.31
8.32
8.28
8.29
8.01
94,900
Apr 28, 2026
8.23
8.25
8.19
8.21
7.93
162,200
Apr 27, 2026
8.19
8.22
8.17
8.20
7.92
124,900
Apr 24, 2026
8.26
8.32
8.26
8.31
8.03
121,900
Apr 23, 2026
8.16
8.25
8.16
8.18
7.90
544,900
Apr 22, 2026
8.18
8.23
8.17
8.23
7.95
108,900
Apr 21, 2026
8.23
8.25
8.15
8.15
7.88
106,000
Apr 20, 2026
7.95
8.19
7.95
8.19
7.91
114,900
Apr 17, 2026
8.20
8.26
8.05
8.25
7.97
209,400
Apr 16, 2026
7.93
8.13
7.93
8.09
7.82
82,100
Apr 15, 2026
7.92
8.17
7.92
8.15
7.88
94,200
Apr 14, 2026
7.93
8.25
7.93
8.16
7.89
281,100
Apr 13, 2026
8.19
8.19
8.04
8.10
7.83
212,200
Apr 10, 2026
8.07
8.19
7.91
8.13
7.86
80,900
Apr 9, 2026
7.93
8.07
7.93
8.05
7.78
98,400
Apr 8, 2026
7.83
8.04
7.83
8.04
7.77
169,600
Apr 7, 2026
7.75
7.79
7.71
7.78
7.52
262,000
Apr 6, 2026
7.75
7.80
7.72
7.76
7.50
196,400
Apr 2, 2026
7.51
7.75
7.51
7.75
7.49
207,400
Apr 1, 2026
7.76
7.79
7.71
7.75
7.49
138,300
Mar 31, 2026
7.56
7.70
7.56
7.70
7.44
138,300
Mar 30, 2026
7.31
7.54
7.31
7.46
7.21
158,700
Mar 27, 2026
7.48
7.50
7.42
7.46
7.21
167,400
Mar 26, 2026
7.50
7.54
7.43
7.46
7.21
107,100
Mar 25, 2026
7.93
7.93
7.49
7.67
7.41
196,400
Mar 24, 2026
7.41
7.53
7.41
7.49
7.24
187,300
Mar 23, 2026
7.58
7.58
7.40
7.50
7.25
274,200
Mar 20, 2026
7.60
7.61
7.49
7.50
7.25
151,200
Mar 19, 2026
7.40
7.60
7.40
7.58
7.33
176,300
Mar 18, 2026
7.68
7.75
7.51
7.54
7.29
127,500
Mar 17, 2026
7.51
7.58
7.47
7.51
7.26
225,200
Mar 16, 2026
7.34
7.53
7.34
7.52
7.27
159,500
Mar 13, 2026
7.21
7.47
7.21
7.37
7.12
135,800
Mar 12, 2026
7.80
7.80
7.43
7.43
7.18
219,600
Mar 11, 2026
7.59
7.67
7.54
7.61
7.35
109,000
Mar 10, 2026
7.41
7.70
7.41
7.61
7.35
197,000
Mar 9, 2026
7.50
7.65
7.41
7.55
7.30
336,600
Mar 6, 2026
7.80
7.80
7.69
7.74
7.48
94,600
Mar 5, 2026
7.86
7.97
7.72
7.75
7.49
169,200
Mar 4, 2026
7.78
7.87
7.69
7.74
7.48
190,800
Mar 3, 2026
7.95
7.95
7.80
7.93
7.66
198,800
Mar 2, 2026
7.96
8.03
7.95
8.00
7.73
101,000
Feb 27, 2026
7.99
8.22
7.91
8.19
7.91
332,200
Feb 26, 2026
8.25
8.25
8.17
8.17
7.90
145,600
Feb 25, 2026
8.15
8.15
7.90
7.95
7.68
130,400
Feb 24, 2026
7.81
8.17
7.81
7.99
7.72
293,800
Feb 23, 2026
8.00
8.20
8.00
8.10
7.83
243,700
Feb 20, 2026
8.05
8.15
8.05
8.11
7.84
215,200
Feb 19, 2026
8.04
8.13
8.04
8.12
7.85
75,800
Feb 18, 2026
8.11
8.15
8.09
8.09
7.82
95,200
Feb 17, 2026
8.09
8.12
8.02
8.12
7.85
81,200
Feb 13, 2026
8.25
8.25
8.07
8.10
7.83
111,900
Feb 12, 2026
8.19
8.33
8.01
8.09
7.82
181,100
Feb 11, 2026
8.01
8.29
8.01
8.16
7.89
166,400
Feb 10, 2026
8.26
8.26
8.16
8.22
7.95
203,200
Feb 9, 2026
8.26
8.37
8.03
8.35
8.07
125,000
Feb 6, 2026
8.25
8.33
8.23
8.33
8.05
239,600
Feb 5, 2026
8.34
8.34
8.25
8.26
7.98
156,700
Feb 4, 2026
8.26
8.27
8.17
8.22
7.94
218,500
Feb 3, 2026
8.10
8.14
8.08
8.10
7.83
118,700
Feb 2, 2026
8.00
8.00
7.83
7.87
7.61
182,300
Jan 30, 2026
7.82
8.08
7.81
8.03
7.76
295,700
Jan 29, 2026
8.35
8.44
8.32
8.40
8.12
172,700
Jan 28, 2026
8.35
8.43
8.35
8.42
8.14
247,600
Jan 27, 2026
8.33
8.35
8.30
8.34
8.06
102,500
Jan 26, 2026
8.25
8.34
8.10
8.30
8.02
376,300
Jan 23, 2026
8.05
8.10
7.99
8.08
7.81
308,500
Jan 22, 2026
7.90
7.96
7.71
7.96
7.69
169,900
Jan 21, 2026
7.89
7.90
7.79
7.85
7.59
243,900
Jan 20, 2026
7.69
7.77
7.69
7.73
7.47
183,300
Jan 16, 2026
7.71
7.71
7.67
7.69
7.43
233,900
Jan 15, 2026
7.40
7.86
7.40
7.80
7.54
442,100
Jan 14, 2026
7.50
7.55
7.45
7.52
7.27
129,500
Jan 13, 2026
7.49
7.52
7.45
7.51
7.26
240,300
Jan 12, 2026
7.32
7.50
7.31
7.46
7.21
319,900
Jan 9, 2026
7.20
7.30
7.15
7.30
7.05
224,800
Jan 8, 2026
6.90
7.08
6.90
7.05
6.81
226,700
Jan 7, 2026
6.97
7.00
6.95
6.97
6.74
92,400
Jan 6, 2026
7.04
7.11
7.04
7.04
6.80
181,000
Jan 5, 2026
6.89
6.89
6.82
6.85
6.62
179,000
Jan 2, 2026
6.90
6.93
6.85
6.93
6.70
113,000
Dec 31, 2025
6.73
6.79
6.73
6.79
6.56
155,100
Dec 30, 2025
6.80
7.11
6.80
6.83
6.60
398,900
Dec 29, 2025
6.80
6.85
6.80
6.83
6.60
158,800
Dec 26, 2025
6.91
7.15
6.91
7.12
6.88
94,900
Dec 24, 2025
6.91
7.10
6.91
7.10
6.86
55,000
Dec 23, 2025
6.90
7.15
6.90
7.05
6.81
112,000
Dec 22, 2025
6.97
7.00
6.95
6.99
6.75
222,000
Dec 19, 2025
7.15
7.15
6.96
6.97
6.74
519,500
Dec 18, 2025
6.92
6.96
6.91
6.94
6.71
101,400
Dec 17, 2025
6.90
6.93
6.86
6.89
6.66
114,600
Dec 16, 2025
6.91
6.91
6.77
6.86
6.63
238,100
Dec 15, 2025
7.01
7.04
6.98
6.98
6.75
109,400
Dec 12, 2025
7.05
7.08
7.00
7.01
6.77
159,500
Dec 11, 2025
7.07
7.07
6.92
6.95
6.72
118,900
Dec 10, 2025
6.92
6.96
6.91
6.94
6.71
112,800
Dec 9, 2025
7.00
7.00
6.93
6.94
6.71
102,200
Dec 8, 2025
7.01
7.08
7.01
7.07
6.83
818,200
Dec 5, 2025
7.22
7.22
7.13
7.17
6.93
215,500
Dec 4, 2025
7.32
7.35
7.31
7.34
7.09
87,500
Dec 3, 2025
7.25
7.33
7.24
7.32
7.07
301,500
Dec 2, 2025
7.23
7.25
7.22
7.24
7.00
126,100
Dec 1, 2025
7.11
7.16
7.11
7.13
6.89
153,200
Nov 28, 2025
6.96
7.15
6.96
7.01
6.77
76,500
Nov 26, 2025
6.94
7.08
6.94
7.05
6.81
163,700
Nov 25, 2025
7.12
7.12
6.99
7.02
6.78
155,900
Nov 24, 2025
7.00
7.05
6.98
7.04
6.80
399,000
Nov 21, 2025
6.72
6.90
6.72
6.88
6.65
139,700
Nov 20, 2025
6.90
6.90
6.74
6.76
6.53
120,500
Nov 19, 2025
6.79
6.82
6.77
6.79
6.56
189,800
Nov 18, 2025
6.98
6.98
6.80
6.83
6.60
94,500
Nov 17, 2025
6.90
7.00
6.90
6.93
6.70
1,121,400
Nov 14, 2025
7.00
7.06
6.98
6.99
6.75
543,900
Nov 13, 2025
7.02
7.25
7.01
7.08
6.84
1,878,900
Nov 12, 2025
7.00
7.08
6.95
7.08
6.84
250,700
Nov 11, 2025
6.90
6.90
6.80
6.81
6.58
196,200
Nov 10, 2025
6.74
6.79
6.73
6.78
6.55
125,700
Nov 7, 2025
6.55
6.82
6.55
6.72
6.49
127,100
Nov 6, 2025
6.64
6.73
6.64
6.70
6.47
116,700
Nov 5, 2025
6.74
6.80
6.60
6.64
6.42
374,500
Nov 4, 2025
6.67
6.67
6.60
6.60
6.38
271,300
Nov 3, 2025
6.79
6.79
6.61
6.64
6.42
107,000
Oct 31, 2025
6.42
6.61
6.42
6.60
6.38
152,500
