CK Hutchison Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	51.600	51.750	50.950	51.050	41.712	4,528,614
2023-05-17	51.500	51.850	50.950	51.050	41.712	4,831,300
2023-05-16	52.750	52.750	51.300	51.500	42.080	4,059,727
2023-05-15	52.250	52.450	51.550	52.350	42.774	3,149,643
2023-05-12	52.750	52.750	51.500	51.800	42.325	4,762,658
2023-05-11	52.950	53.000	52.250	53.000	43.305	3,867,218
2023-05-10	52.600	53.250	52.600	52.950	43.265	4,378,793
2023-05-09	53.650	54.150	52.800	53.150	43.428	5,708,345
2023-05-08	53.750	54.000	53.350	53.800	43.959	3,083,937
2023-05-05	54.450	54.450	53.600	53.700	43.877	3,718,551
2023-05-04	52.600	54.550	52.600	54.450	44.490	7,435,821
2023-05-03	52.450	52.750	52.250	52.650	43.020	3,488,056
2023-05-02	52.500	53.650	52.500	52.950	43.265	3,952,492
2023-04-28	52.350	53.300	52.300	52.500	42.897	7,725,799
2023-04-27	51.550	52.300	51.400	52.100	42.570	4,304,126
2023-04-26	50.500	51.550	50.500	51.450	42.039	4,868,220
2023-04-25	51.000	51.600	50.650	50.900	41.590	4,195,219
2023-04-24	52.000	52.050	50.800	51.000	41.671	5,556,132
2023-04-21	50.950	52.450	50.700	51.850	42.366	7,366,079
2023-04-20	50.850	51.100	50.600	51.000	41.671	4,299,788
2023-04-19	50.950	51.000	50.600	50.650	41.385	3,839,075
2023-04-18	51.000	51.000	50.600	50.750	41.467	3,236,407
2023-04-17	50.850	51.100	50.450	51.000	41.671	5,828,874
2023-04-14	50.700	51.150	50.500	51.050	41.712	4,752,583
2023-04-13	50.600	51.050	50.250	51.050	41.712	3,886,322
2023-04-12	50.600	51.300	50.250	51.100	41.753	5,841,923
2023-04-11	50.300	50.600	49.750	50.300	41.099	3,719,247
2023-04-06	49.150	50.300	49.150	49.950	40.813	4,476,003
2023-04-04	49.300	49.800	48.800	49.650	40.568	3,375,576
2023-04-03	48.700	49.300	48.700	49.000	40.037	4,709,769
2023-03-31	48.650	49.200	48.650	48.700	39.792	6,673,808
2023-03-30	48.300	48.800	48.300	48.600	39.710	3,743,683
2023-03-29	48.950	49.200	48.350	48.700	39.792	4,529,231
2023-03-28	48.450	49.000	48.350	48.900	39.955	2,835,264
2023-03-27	48.700	48.900	48.100	48.550	39.669	2,866,429
2023-03-24	48.500	48.950	48.350	48.500	39.629	3,224,108
2023-03-23	49.250	49.250	48.350	48.650	39.751	5,901,354
2023-03-22	48.150	49.400	48.150	49.150	40.160	4,030,736
2023-03-21	48.750	48.850	48.000	48.150	39.343	4,995,999
2023-03-20	48.800	49.200	48.250	48.750	39.833	4,695,121
2023-03-17	49.900	50.000	48.050	48.800	39.874	15,145,720
2023-03-16	49.050	49.050	47.200	47.900	39.138	4,675,206
2023-03-15	48.850	49.750	48.750	49.050	40.078	4,440,530
2023-03-14	50.000	50.150	48.350	48.650	39.751	7,700,295
2023-03-13	47.300	48.850	47.300	48.750	39.833	4,691,559
2023-03-10	48.500	48.500	47.350	47.500	38.812	4,771,569
2023-03-09	48.250	48.900	47.950	48.500	39.629	3,588,374
2023-03-08	48.650	49.000	48.150	48.250	39.424	2,835,963
2023-03-07	48.600	49.700	48.600	49.150	40.160	3,848,467
2023-03-06	47.800	49.100	47.800	48.750	39.833	3,425,968
2023-03-03	48.200	48.500	47.950	48.050	39.261	3,027,377
2023-03-02	47.650	48.150	47.050	48.100	39.302	3,425,686
2023-03-01	47.000	47.950	46.600	47.700	38.975	5,188,207
2023-02-28	47.350	47.700	46.800	46.800	38.240	6,913,005
2023-02-27	47.550	47.750	46.900	47.150	38.526	4,461,871
2023-02-24	47.300	47.700	47.100	47.550	38.852	2,789,256
2023-02-23	47.650	47.850	47.400	47.450	38.771	3,512,307
2023-02-22	48.350	48.350	47.700	47.750	39.016	3,080,169
2023-02-21	48.250	48.600	47.850	48.150	39.343	3,184,820
2023-02-20	47.950	48.400	47.800	48.250	39.424	2,710,688

← NewerPage 15 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.