CK Hutchison Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	41.850	42.150	40.850	41.050	35.614	4,613,776
2024-02-07	41.850	41.900	41.350	41.650	36.134	5,102,272
2024-02-06	40.850	41.500	40.650	41.400	35.917	6,370,459
2024-02-05	40.450	41.000	40.100	40.550	35.180	4,096,607
2024-02-02	40.900	41.400	40.300	40.650	35.267	3,553,665
2024-02-01	40.400	40.800	39.900	40.450	35.093	2,980,145
2024-01-31	40.500	40.600	39.750	40.400	35.050	5,551,652
2024-01-30	41.250	41.250	40.500	40.600	35.223	5,352,638
2024-01-29	40.450	41.450	40.450	41.350	35.874	6,489,141
2024-01-26	40.400	40.750	40.000	40.200	34.876	3,719,340
2024-01-25	39.900	40.400	39.300	40.200	34.876	6,130,296
2024-01-24	38.600	39.750	38.300	39.600	34.356	6,711,430
2024-01-23	38.350	39.050	38.200	38.700	33.575	5,355,499
2024-01-22	39.000	39.200	37.750	38.150	33.098	5,045,299
2024-01-19	39.300	39.700	38.500	38.850	33.705	4,252,461
2024-01-18	38.650	39.450	38.450	39.100	33.922	5,674,020
2024-01-17	40.000	40.200	38.500	38.600	33.488	9,864,844
2024-01-16	40.800	41.150	40.200	40.200	34.876	3,516,234
2024-01-15	40.950	41.100	40.600	41.050	35.614	2,280,159
2024-01-12	40.900	41.100	40.550	40.650	35.267	2,901,998
2024-01-11	41.150	41.450	40.800	40.950	35.527	3,323,674
2024-01-10	40.800	41.200	40.700	40.800	35.397	2,636,087
2024-01-09	40.900	41.350	40.850	41.050	35.614	3,236,814
2024-01-08	40.900	41.400	40.500	40.650	35.267	3,271,763
2024-01-05	40.750	41.150	40.600	40.800	35.397	2,731,319
2024-01-04	41.100	41.450	40.850	41.000	35.570	2,800,255
2024-01-03	40.800	41.550	40.800	41.350	35.874	3,498,817
2024-01-02	42.000	42.050	41.000	41.250	35.787	2,782,895
2023-12-29	41.900	42.050	41.500	41.850	36.308	2,945,007
2023-12-28	41.500	42.000	41.100	41.950	36.394	4,218,901
2023-12-27	41.100	41.500	40.800	41.400	35.917	3,490,696
2023-12-22	40.650	41.450	40.550	40.900	35.483	8,672,294
2023-12-21	40.350	40.700	40.250	40.650	35.267	3,614,332
2023-12-20	41.300	41.300	40.500	40.700	35.310	5,578,259
2023-12-19	40.800	41.250	40.650	40.950	35.527	2,516,416
2023-12-18	41.100	41.350	40.700	41.250	35.787	4,587,530
2023-12-15	40.950	41.700	40.600	41.300	35.830	10,736,220
2023-12-14	39.500	40.100	39.350	40.050	34.746	9,576,558
2023-12-13	39.350	39.750	39.200	39.450	34.225	3,389,452
2023-12-12	39.200	39.650	39.000	39.600	34.356	5,383,785
2023-12-11	39.500	40.000	39.100	39.450	34.225	3,973,078
2023-12-08	39.800	40.400	39.650	40.200	34.876	5,275,343
2023-12-07	39.600	40.100	39.050	39.900	34.616	4,782,435
2023-12-06	39.800	40.400	39.700	40.200	34.876	3,913,328
2023-12-05	39.550	40.200	39.350	39.650	34.399	4,929,840
2023-12-04	40.000	40.350	39.550	39.650	34.399	4,689,060
2023-12-01	39.150	40.100	38.700	39.600	34.356	6,795,002
2023-11-30	38.900	39.500	38.850	39.150	33.965	9,697,223
2023-11-29	40.000	40.050	38.950	39.150	33.965	6,262,946
2023-11-28	40.200	40.200	39.800	39.850	34.572	5,374,100
2023-11-27	40.400	40.550	40.100	40.150	34.833	3,991,360
2023-11-24	40.450	40.750	40.300	40.300	34.963	2,258,744
2023-11-23	40.350	41.100	40.200	41.050	35.614	2,901,344
2023-11-22	40.500	40.750	40.300	40.750	35.353	2,708,934
2023-11-21	40.550	41.200	40.450	40.650	35.267	3,618,703
2023-11-20	40.400	40.550	40.100	40.550	35.180	3,086,044
2023-11-17	39.650	40.300	39.450	40.200	34.876	4,958,511
2023-11-16	40.750	40.850	40.100	40.300	34.963	4,413,516
2023-11-15	40.550	41.100	40.350	40.850	35.440	7,435,220
2023-11-14	39.250	39.850	39.150	39.600	34.356	4,001,533

← NewerPage 12 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.