CK Hutchison Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	42.400	42.800	42.100	42.500	36.207	4,507,598
2023-08-14	42.800	42.950	42.400	42.600	36.292	5,834,436
2023-08-11	43.050	43.600	42.950	43.050	36.676	5,590,669
2023-08-10	42.950	43.650	42.950	43.250	36.846	5,780,607
2023-08-09	43.100	43.400	42.950	43.200	36.803	5,365,395
2023-08-08	44.000	44.250	43.200	43.400	36.974	7,657,581
2023-08-07	43.700	44.400	43.700	44.300	37.741	5,942,437
2023-08-04	45.100	45.200	43.900	44.150	37.613	19,723,010
2023-08-03	47.000	47.250	46.300	46.300	39.444	5,947,109
2023-08-02	48.000	48.000	46.650	46.950	39.998	4,317,619
2023-08-01	48.050	48.650	47.600	47.850	40.765	3,586,171
2023-07-31	48.500	49.000	48.100	48.100	40.978	5,311,060
2023-07-28	48.050	48.550	47.750	48.450	41.276	4,148,711
2023-07-27	48.150	48.550	47.750	48.550	41.361	2,553,388
2023-07-26	48.000	48.200	47.550	47.850	40.765	2,453,572
2023-07-25	47.800	48.200	47.500	47.800	40.722	4,336,735
2023-07-24	47.150	47.450	46.650	47.200	40.211	3,594,141
2023-07-21	47.200	47.700	47.200	47.550	40.509	3,145,499
2023-07-20	47.000	47.600	46.850	47.200	40.211	3,248,016
2023-07-19	47.000	47.200	46.850	47.000	40.041	3,908,414
2023-07-18	47.450	47.600	46.700	47.200	40.211	3,727,413
2023-07-14	47.300	48.000	47.250	47.700	40.637	4,732,271
2023-07-13	47.150	47.600	47.050	47.450	40.424	3,423,534
2023-07-12	46.850	47.150	46.600	46.800	39.870	3,975,291
2023-07-11	46.100	47.250	46.100	46.850	39.913	4,989,113
2023-07-10	46.700	46.700	45.850	46.100	39.274	3,618,920
2023-07-07	46.250	46.550	45.800	46.000	39.189	4,757,294
2023-07-06	47.000	47.700	46.200	46.250	39.402	6,691,595
2023-07-05	47.550	48.000	47.550	47.600	40.552	2,794,309
2023-07-04	47.900	48.200	47.850	47.950	40.850	2,335,573
2023-07-03	47.850	48.350	47.800	48.150	41.020	4,235,861
2023-06-30	47.550	48.200	47.550	47.850	40.765	3,737,128
2023-06-29	48.550	48.700	47.250	47.550	40.509	6,057,043
2023-06-28	48.150	48.850	48.150	48.700	41.489	2,975,441
2023-06-27	47.900	48.600	47.800	48.550	41.361	3,681,533
2023-06-26	48.150	48.400	47.800	47.950	40.850	3,084,511
2023-06-23	48.500	48.500	47.600	48.150	41.020	3,625,259
2023-06-21	49.050	49.100	48.250	48.500	41.319	3,971,856
2023-06-20	49.050	49.400	48.950	49.150	41.872	3,682,403
2023-06-19	49.100	49.500	49.000	49.300	42.000	2,669,283
2023-06-16	48.850	49.500	48.850	49.250	41.958	6,290,801
2023-06-15	49.300	49.600	48.500	48.950	41.702	5,423,907
2023-06-14	49.100	49.150	48.550	48.850	41.617	2,831,041
2023-06-13	49.450	49.450	48.750	49.100	41.830	3,621,734
2023-06-12	49.050	49.550	49.050	49.550	42.213	2,287,917
2023-06-09	48.850	49.600	48.050	49.300	42.000	3,375,450
2023-06-08	48.450	48.900	48.150	48.850	41.617	2,266,729
2023-06-07	48.400	48.650	47.850	48.150	41.020	2,941,782
2023-06-06	48.250	48.600	48.100	48.400	41.233	2,280,890
2023-06-05	47.750	48.300	47.600	48.300	41.148	3,931,894
2023-06-02	47.000	47.850	47.000	47.650	40.594	4,388,091
2023-06-01	47.150	47.300	46.600	46.650	39.743	6,086,134
2023-05-31	48.000	48.000	47.350	47.350	40.339	12,209,510
2023-05-30	48.250	48.250	47.550	48.100	40.978	3,111,581
2023-05-29	48.550	48.750	48.050	48.100	40.978	4,554,711
2023-05-25	48.250	48.550	48.050	48.450	41.276	3,280,379
2023-05-24	48.250	48.950	48.200	48.950	41.702	5,940,585
2023-05-23	48.950	49.050	48.050	48.350	41.191	3,395,140
2023-05-22	50.950	51.250	50.650	51.000	41.671	5,785,995
2023-05-19	51.100	51.450	50.900	51.100	41.753	2,920,489

← NewerPage 14 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.