CK Hutchison Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	39.050	39.350	38.800	39.150	33.965	3,284,989
2023-11-10	38.950	39.200	38.650	38.800	33.662	2,729,010
2023-11-09	39.500	39.600	38.900	39.200	34.009	3,980,491
2023-11-08	39.700	39.850	39.050	39.250	34.052	6,531,590
2023-11-07	40.250	40.900	39.400	39.500	34.269	4,878,863
2023-11-06	41.050	41.200	40.700	41.050	35.614	3,079,764
2023-11-03	40.750	41.300	40.400	40.850	35.440	3,547,342
2023-11-02	40.000	40.450	39.900	40.300	34.963	3,477,770
2023-11-01	39.650	39.850	39.050	39.550	34.312	2,940,748
2023-10-31	39.850	40.150	39.400	39.550	34.312	4,675,179
2023-10-30	39.600	39.900	39.400	39.850	34.572	2,628,821
2023-10-27	39.050	39.800	38.900	39.650	34.399	3,626,479
2023-10-26	39.200	39.200	38.350	38.900	33.748	6,598,152
2023-10-25	39.850	39.950	39.100	39.250	34.052	4,467,105
2023-10-24	39.700	39.850	39.200	39.300	34.095	4,664,668
2023-10-20	39.600	39.950	39.250	39.700	34.442	5,228,563
2023-10-19	40.350	40.500	39.900	39.900	34.616	3,001,708
2023-10-18	40.600	41.050	40.550	40.900	35.483	2,217,426
2023-10-17	40.950	40.950	40.350	40.750	35.353	3,305,807
2023-10-16	40.450	40.900	40.400	40.550	35.180	2,133,164
2023-10-13	41.200	41.600	40.800	40.800	35.397	3,940,089
2023-10-12	41.850	41.900	41.400	41.700	36.177	3,019,569
2023-10-11	41.500	41.550	40.950	41.250	35.787	3,890,537
2023-10-10	41.350	41.650	40.850	41.050	35.614	2,001,603
2023-10-09	40.600	40.950	40.350	40.800	35.397	1,466,782
2023-10-06	40.600	41.450	40.600	40.950	35.527	2,529,757
2023-10-05	40.300	40.600	40.050	40.500	35.136	2,585,030
2023-10-04	40.250	40.300	39.800	40.300	34.963	4,066,476
2023-10-03	41.100	41.800	40.100	40.350	35.006	5,570,277
2023-09-29	40.750	42.100	40.700	41.900	36.351	5,146,569
2023-09-28	40.850	41.350	40.700	40.750	35.353	4,431,557
2023-09-27	41.000	41.650	40.850	41.500	36.004	4,296,417
2023-09-26	41.300	41.400	40.650	40.850	35.440	4,188,987
2023-09-25	41.850	42.300	41.200	41.300	35.830	2,919,253
2023-09-22	40.900	41.950	40.900	41.900	36.351	4,968,535
2023-09-21	41.550	41.750	41.050	41.150	35.700	3,442,255
2023-09-20	41.700	42.200	41.400	41.550	36.047	4,168,279
2023-09-19	41.450	41.750	41.200	41.450	35.961	2,980,610
2023-09-18	41.700	41.950	41.300	41.350	35.874	2,452,774
2023-09-15	41.600	42.350	41.500	41.950	36.394	7,963,685
2023-09-14	41.300	42.050	41.300	41.500	36.004	4,282,586
2023-09-13	41.200	41.550	40.900	41.200	35.744	5,906,678
2023-09-12	41.400	41.500	41.150	41.200	35.744	2,328,888
2023-09-11	41.450	41.700	41.100	41.550	36.047	4,125,807
2023-09-07	41.800	41.950	41.250	41.350	35.874	3,269,755
2023-09-06	41.800	42.150	41.500	41.800	36.264	4,731,428
2023-09-05	41.750	41.900	41.450	41.600	36.091	4,088,623
2023-09-04	42.600	42.650	41.700	41.950	36.394	6,804,713
2023-08-31	42.350	43.000	42.350	42.750	36.420	6,407,927
2023-08-30	42.500	42.750	42.250	42.400	36.122	5,330,607
2023-08-29	41.400	42.300	41.350	42.250	35.994	4,640,152
2023-08-28	42.000	42.000	41.200	41.350	35.227	3,037,191
2023-08-25	41.300	41.500	41.050	41.050	34.972	3,562,390
2023-08-24	41.200	41.750	41.100	41.500	35.355	4,038,261
2023-08-23	40.850	41.250	40.550	41.050	34.972	2,618,712
2023-08-22	40.500	41.400	40.500	41.000	34.929	5,439,346
2023-08-21	41.150	41.300	40.250	40.550	34.546	7,117,589
2023-08-18	41.350	41.750	41.050	41.150	35.057	5,281,912
2023-08-17	41.700	41.900	41.200	41.700	35.526	4,941,155
2023-08-16	42.200	42.400	41.900	42.000	35.781	7,829,413

← NewerPage 13 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.