CK Hutchison Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	39.350	40.300	39.350	40.050	36.300	4,383,216
2024-08-06	39.550	40.200	39.150	39.300	35.621	6,712,302
2024-08-05	39.500	40.550	39.150	39.800	36.074	6,638,171
2024-08-02	40.800	40.900	39.800	40.100	36.346	4,908,487
2024-08-01	41.000	41.500	40.400	41.200	37.343	5,173,665
2024-07-31	41.050	41.250	40.600	41.000	37.162	5,793,526
2024-07-30	41.450	41.600	40.650	40.800	36.980	7,477,213
2024-07-29	40.550	41.600	40.500	41.450	37.569	5,169,955
2024-07-26	40.400	40.900	40.100	40.450	36.663	2,822,312
2024-07-25	40.600	40.950	39.900	40.050	36.300	7,128,953
2024-07-24	41.200	41.200	40.700	40.950	37.116	2,769,758
2024-07-23	40.950	41.550	40.700	41.050	37.207	5,095,790
2024-07-22	40.900	41.050	40.100	40.950	37.116	2,799,284
2024-07-19	40.400	41.000	39.800	40.900	37.071	6,472,800
2024-07-18	40.600	41.250	40.550	40.850	37.026	5,498,408
2024-07-17	39.900	40.700	39.700	40.500	36.708	4,151,953
2024-07-16	39.850	40.300	39.450	39.950	36.210	3,978,223
2024-07-15	40.450	40.550	39.900	40.150	36.391	6,755,790
2024-07-12	38.750	40.950	38.750	40.800	36.980	12,222,350
2024-07-11	37.450	38.800	37.050	38.700	35.077	7,358,913
2024-07-10	37.000	37.350	36.900	36.950	33.491	5,011,938
2024-07-09	37.150	37.350	36.900	37.150	33.672	4,648,433
2024-07-08	37.600	37.600	36.900	37.100	33.627	4,752,010
2024-07-05	37.900	38.000	37.300	37.450	33.944	5,160,734
2024-07-04	38.100	38.200	37.600	37.900	34.352	5,886,995
2024-07-03	38.100	38.500	37.800	37.950	34.397	7,033,559
2024-07-02	36.950	38.150	36.950	38.050	34.488	9,007,135
2024-06-28	36.500	37.600	36.500	37.400	33.899	6,285,394
2024-06-27	37.350	37.400	36.600	36.850	33.400	4,715,506
2024-06-26	36.650	37.500	36.150	37.400	33.899	8,750,948
2024-06-25	37.300	37.350	36.300	36.550	33.128	8,436,800
2024-06-24	36.400	36.750	36.250	36.750	33.309	5,067,313
2024-06-21	37.150	37.250	36.500	36.550	33.128	8,104,883
2024-06-20	37.700	37.950	37.100	37.250	33.763	4,108,310
2024-06-19	37.250	37.850	37.250	37.700	34.170	3,505,285
2024-06-18	36.950	37.200	36.650	37.000	33.536	6,843,951
2024-06-17	36.800	37.100	36.500	36.600	33.173	5,120,901
2024-06-14	37.300	37.600	36.850	36.850	33.400	7,887,589
2024-06-13	37.550	37.900	37.100	37.350	33.853	4,878,562
2024-06-12	37.850	37.900	37.300	37.500	33.989	5,598,031
2024-06-11	38.200	38.300	37.550	37.950	34.397	7,543,740
2024-06-07	39.000	39.200	38.550	38.650	35.032	4,690,340
2024-06-06	39.700	39.800	38.500	38.850	35.213	3,486,843
2024-06-05	38.950	39.700	38.850	39.200	35.530	6,420,862
2024-06-04	38.350	38.850	38.250	38.700	35.077	5,064,282
2024-06-03	38.500	39.000	38.400	38.550	34.941	4,002,702
2024-05-31	38.200	38.650	38.000	38.100	34.533	9,364,509
2024-05-30	39.100	39.100	37.850	38.050	34.488	8,463,563
2024-05-29	39.850	40.000	39.000	39.200	35.530	5,875,339
2024-05-28	40.000	40.400	39.900	40.000	36.255	5,941,043
2024-05-27	41.250	41.550	40.900	41.450	35.961	4,102,000
2024-05-24	41.550	41.900	41.050	41.250	35.787	5,482,993
2024-05-23	41.750	42.100	41.550	41.600	36.091	3,969,145
2024-05-22	42.300	42.350	41.950	42.050	36.481	4,183,203
2024-05-21	42.300	42.300	41.650	42.000	36.438	6,763,048
2024-05-20	42.250	42.750	42.000	42.450	36.828	5,421,359
2024-05-17	41.950	42.250	41.600	42.250	36.655	6,250,786
2024-05-16	42.000	42.000	41.400	41.800	36.264	8,831,021
2024-05-14	42.000	42.300	41.250	41.450	35.961	9,126,910
2024-05-13	41.150	42.000	40.900	41.950	36.394	7,186,398

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.7455 HKD
2026-05-27	1.6020 HKD
2025-09-15	0.7100 HKD
2025-05-27	1.5140 HKD
2024-09-13	0.6880 HKD
2024-05-28	1.7750 HKD
2023-09-04	0.7560 HKD
2023-05-23	2.0860 HKD
2022-09-05	0.8400 HKD
2022-05-24	1.8600 HKD
2021-09-06	0.8000 HKD
2021-05-18	1.7000 HKD
2020-09-07	0.6140 HKD
2020-05-19	2.3000 HKD
2019-09-02	0.8700 HKD
2019-05-21	2.3000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.