CK Hutchison Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	47.550	48.250	47.550	47.800	39.057	2,797,157
2023-02-16	48.100	48.500	47.850	47.900	39.138	3,573,749
2023-02-15	49.100	49.300	47.600	47.800	39.057	6,857,492
2023-02-14	49.250	49.600	49.150	49.250	40.241	2,622,027
2023-02-13	49.050	49.350	48.850	49.000	40.037	2,414,498
2023-02-10	49.350	50.100	49.300	49.450	40.405	3,632,251
2023-02-09	48.900	49.450	48.800	49.350	40.323	3,099,953
2023-02-08	48.550	49.700	48.500	48.900	39.955	3,595,270
2023-02-07	48.750	49.200	48.500	48.550	39.669	4,581,643
2023-02-06	49.200	49.200	48.350	48.700	39.792	2,694,917
2023-02-03	50.100	50.400	48.900	49.300	40.282	5,003,801
2023-02-02	50.950	51.000	50.350	50.400	41.181	3,430,310
2023-02-01	49.850	50.650	49.850	50.650	41.385	4,488,356
2023-01-31	51.050	51.050	49.700	49.800	40.691	5,405,302
2023-01-30	50.400	51.450	50.350	50.900	41.590	7,105,877
2023-01-27	50.000	50.150	49.800	50.000	40.854	3,242,097
2023-01-26	50.500	50.850	49.950	50.350	41.140	6,312,450
2023-01-20	49.100	49.900	49.000	49.700	40.609	3,739,120
2023-01-19	49.050	49.500	48.750	49.400	40.364	3,508,475
2023-01-18	49.500	49.650	49.200	49.500	40.446	4,070,798
2023-01-17	50.400	50.400	49.300	49.500	40.446	3,015,163
2023-01-16	49.250	50.450	49.000	50.350	41.140	6,242,498
2023-01-13	48.800	49.100	48.450	48.850	39.915	2,732,981
2023-01-12	48.000	48.550	47.800	48.450	39.588	4,979,685
2023-01-11	48.950	49.300	47.600	47.700	38.975	8,318,944
2023-01-10	48.850	49.600	48.550	48.800	39.874	6,580,492
2023-01-09	49.300	49.400	48.650	48.700	39.792	3,236,762
2023-01-06	48.850	48.950	48.300	48.550	39.669	5,647,977
2023-01-05	48.500	49.000	48.250	48.650	39.751	5,387,673
2023-01-04	47.800	48.350	47.350	47.950	39.179	4,616,640
2023-01-03	47.100	48.000	45.950	47.300	38.648	4,504,084
2022-12-30	47.350	47.500	46.800	46.850	38.280	3,217,202
2022-12-29	47.250	47.250	46.400	46.550	38.035	3,357,550
2022-12-28	46.750	47.800	46.700	47.250	38.607	3,795,085
2022-12-23	46.150	46.600	46.050	46.200	37.749	1,900,460
2022-12-22	46.500	46.550	46.050	46.400	37.913	4,362,191
2022-12-21	45.950	46.050	45.300	45.500	37.177	2,884,908
2022-12-20	45.000	46.450	45.000	45.800	37.422	5,664,329
2022-12-19	45.100	45.600	45.100	45.250	36.973	3,832,661
2022-12-16	45.050	45.650	44.850	45.450	37.137	6,038,818
2022-12-15	45.150	45.400	44.600	44.850	36.646	3,223,639
2022-12-14	45.500	45.700	44.900	45.000	36.769	4,416,660
2022-12-13	45.450	45.500	44.900	45.200	36.932	4,637,250
2022-12-12	45.000	45.650	44.800	45.250	36.973	5,275,824
2022-12-09	44.150	45.700	44.150	45.450	37.137	6,774,582
2022-12-08	44.000	44.450	43.600	44.400	36.279	5,925,983
2022-12-07	44.750	44.850	43.700	43.700	35.707	8,228,917
2022-12-06	44.050	44.600	43.900	44.550	36.401	6,635,955
2022-12-05	44.450	44.900	44.100	44.650	36.483	8,851,818
2022-12-02	44.550	44.550	43.850	44.000	35.952	5,199,749
2022-12-01	45.500	45.750	44.500	44.750	36.565	7,630,075
2022-11-30	44.100	45.300	43.950	45.300	37.014	10,719,370
2022-11-29	43.850	44.350	43.650	44.250	36.156	4,605,660
2022-11-28	43.100	43.700	42.000	43.400	35.461	4,398,263
2022-11-25	43.750	43.850	43.500	43.550	35.584	1,703,208
2022-11-24	43.900	43.950	43.400	43.900	35.870	2,698,243
2022-11-23	44.150	44.200	43.650	43.900	35.870	2,678,097
2022-11-22	44.000	44.300	43.450	43.700	35.707	3,126,480
2022-11-21	43.350	43.800	42.750	43.650	35.666	3,401,937
2022-11-18	43.800	44.250	43.350	43.550	35.584	4,173,564

← NewerPage 16 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.