CK Hutchison Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	39.800	41.350	39.650	41.150	35.700	13,358,100
2024-05-09	39.150	39.800	39.150	39.600	34.356	5,436,024
2024-05-08	39.950	39.950	39.000	39.050	33.878	6,024,128
2024-05-07	39.000	39.700	38.750	39.600	34.356	5,061,995
2024-05-06	39.300	39.400	38.800	39.200	34.009	6,108,176
2024-05-03	39.400	39.700	39.050	39.300	34.095	5,469,446
2024-05-02	37.950	39.450	37.950	39.400	34.182	6,559,385
2024-04-30	38.650	39.000	38.250	38.250	33.184	6,920,310
2024-04-29	38.350	39.450	38.350	38.650	33.531	8,273,310
2024-04-26	38.200	38.700	38.100	38.250	33.184	8,216,508
2024-04-25	37.400	38.300	37.400	38.200	33.141	6,181,488
2024-04-24	37.100	37.850	36.850	37.800	32.794	6,223,244
2024-04-23	36.650	37.100	36.600	37.000	32.100	4,499,892
2024-04-22	35.950	36.900	35.900	36.600	31.753	5,151,447
2024-04-19	35.850	35.950	35.450	35.850	31.102	5,806,276
2024-04-18	35.450	36.250	35.450	35.750	31.015	6,452,114
2024-04-17	35.550	35.850	35.350	35.600	30.885	5,975,767
2024-04-16	36.300	36.450	35.700	35.800	31.059	8,563,683
2024-04-15	36.900	37.200	36.550	36.700	31.840	5,727,296
2024-04-12	37.600	37.800	37.050	37.250	32.317	10,005,130
2024-04-11	37.850	38.000	37.650	37.850	32.837	6,793,305
2024-04-10	38.450	38.550	38.200	38.400	33.315	6,973,424
2024-04-09	38.600	38.900	38.250	38.350	33.271	4,857,551
2024-04-08	38.000	38.750	37.900	38.350	33.271	6,429,740
2024-04-05	38.550	38.800	37.700	38.250	33.184	7,577,520
2024-04-03	38.850	39.050	38.550	38.900	33.748	6,619,947
2024-04-02	38.250	39.150	38.250	39.150	33.965	8,976,759
2024-03-28	37.700	38.300	37.600	37.800	32.794	7,827,990
2024-03-27	38.100	38.100	37.400	37.700	32.707	10,133,640
2024-03-26	39.150	39.150	38.100	38.100	33.054	10,197,340
2024-03-25	39.250	39.500	38.650	38.650	33.531	9,016,150
2024-03-22	40.200	40.200	38.900	39.350	34.139	14,364,620
2024-03-21	40.250	40.900	40.200	40.400	35.050	7,229,497
2024-03-20	40.350	40.450	39.850	39.900	34.616	5,054,603
2024-03-19	40.650	40.650	40.050	40.400	35.050	4,129,836
2024-03-18	41.400	41.400	40.600	40.650	35.267	5,091,352
2024-03-15	41.200	41.550	40.750	41.050	35.614	9,105,178
2024-03-14	41.650	41.950	41.200	41.600	36.091	5,324,345
2024-03-13	41.250	41.600	41.100	41.550	36.047	4,384,422
2024-03-12	40.700	41.600	40.700	41.550	36.047	6,077,956
2024-03-11	40.600	41.300	40.600	40.850	35.440	5,526,549
2024-03-08	40.150	40.850	40.100	40.500	35.136	6,001,907
2024-03-07	40.200	40.450	39.800	40.150	34.833	4,694,131
2024-03-06	39.150	40.200	39.150	39.800	34.529	5,103,620
2024-03-05	39.100	39.700	39.050	39.250	34.052	6,607,871
2024-03-04	39.700	40.000	39.350	39.600	34.356	6,173,712
2024-03-01	39.800	39.800	39.250	39.500	34.269	6,457,452
2024-02-29	40.250	40.600	39.750	39.750	34.486	11,005,850
2024-02-28	41.000	41.450	40.500	40.500	35.136	7,230,120
2024-02-27	41.500	41.700	40.550	41.050	35.614	7,618,336
2024-02-26	42.050	42.300	41.700	41.700	36.177	4,058,902
2024-02-23	42.600	42.850	42.150	42.200	36.611	5,481,467
2024-02-22	42.650	42.800	42.100	42.600	36.958	4,253,901
2024-02-21	41.700	43.100	41.600	42.600	36.958	10,071,840
2024-02-20	41.800	42.150	41.400	42.150	36.568	3,211,948
2024-02-19	42.450	42.450	41.550	41.700	36.177	3,475,773
2024-02-16	41.500	42.400	41.200	42.400	36.785	8,399,523
2024-02-15	41.150	41.350	40.700	41.150	35.700	3,009,336
2024-02-14	40.850	41.200	39.950	41.150	35.700	3,967,567
2024-02-09	40.600	41.050	40.200	40.850	35.440	2,537,167

← NewerPage 11 of 21 · 1,229 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.