CK Hutchison Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	44.300	44.650	43.600	44.200	36.115	5,702,655
2022-11-16	43.900	44.300	43.550	44.200	36.115	5,358,427
2022-11-15	42.950	44.200	42.500	44.150	36.074	8,226,011
2022-11-14	42.800	43.350	42.150	42.400	34.644	8,601,031
2022-11-11	42.050	42.750	41.750	42.350	34.604	7,595,270
2022-11-10	41.600	41.750	40.650	40.850	33.378	4,398,284
2022-11-09	42.450	42.900	41.350	41.600	33.991	3,733,791
2022-11-08	42.200	42.400	41.850	42.250	34.522	3,174,466
2022-11-07	41.000	42.250	40.650	41.850	34.195	5,302,081
2022-11-04	39.500	41.400	39.500	41.000	33.500	6,428,281
2022-11-03	39.900	40.200	39.500	39.900	32.602	3,847,147
2022-11-02	39.200	40.800	38.800	40.200	32.847	5,112,444
2022-11-01	39.150	39.700	38.550	39.250	32.071	8,909,765
2022-10-31	39.950	40.150	38.750	39.000	31.866	7,074,772
2022-10-28	40.500	40.950	39.800	39.950	32.643	6,003,468
2022-10-27	40.550	41.100	40.300	40.450	33.051	8,234,552
2022-10-26	40.100	40.950	40.100	40.350	32.969	6,368,956
2022-10-25	40.700	41.100	40.100	40.300	32.929	7,930,172
2022-10-24	41.150	41.400	40.200	40.600	33.174	9,100,827
2022-10-21	42.250	42.250	40.800	41.300	33.746	5,865,080
2022-10-20	42.000	42.400	41.850	42.300	34.563	3,373,666
2022-10-19	42.250	43.400	42.250	42.300	34.563	5,169,988
2022-10-18	42.500	42.800	42.100	42.450	34.685	4,502,135
2022-10-17	42.650	42.850	42.150	42.500	34.726	3,668,556
2022-10-14	43.000	43.550	42.500	42.500	34.726	4,272,210
2022-10-13	42.600	42.850	42.350	42.450	34.685	3,727,922
2022-10-12	43.550	43.800	42.600	42.600	34.808	5,470,884
2022-10-11	43.850	44.250	43.200	43.300	35.380	2,755,513
2022-10-10	44.000	44.200	43.600	43.700	35.707	4,020,924
2022-10-07	44.850	45.000	44.500	44.650	36.483	2,307,648
2022-10-06	45.600	46.100	45.000	45.250	36.973	2,984,726
2022-10-05	45.750	46.100	44.600	45.550	37.218	8,638,171
2022-10-03	42.900	43.350	42.800	43.300	35.380	3,607,756
2022-09-30	43.150	43.800	42.800	43.400	35.461	7,982,168
2022-09-29	43.800	44.600	42.900	43.150	35.257	8,768,511
2022-09-28	44.550	44.700	43.200	43.450	35.502	6,540,356
2022-09-27	45.200	45.750	44.900	45.250	36.973	7,610,962
2022-09-26	46.900	46.900	43.650	44.400	36.279	12,189,260
2022-09-23	47.150	47.400	46.800	47.150	38.526	2,325,207
2022-09-22	47.550	47.550	46.850	47.350	38.689	3,209,436
2022-09-21	48.150	48.450	47.800	48.000	39.220	3,068,139
2022-09-20	48.000	48.650	48.000	48.300	39.465	2,678,612
2022-09-19	48.500	48.850	47.950	48.200	39.383	2,714,721
2022-09-16	47.450	49.100	47.450	48.950	39.996	6,742,840
2022-09-15	47.950	48.550	47.900	48.250	39.424	2,390,967
2022-09-14	47.800	48.300	47.750	48.050	39.261	4,497,723
2022-09-13	47.900	49.100	47.850	48.800	39.874	3,295,035
2022-09-09	47.300	48.200	47.300	47.850	39.098	3,750,751
2022-09-08	47.650	47.900	47.100	47.350	38.689	5,721,749
2022-09-07	48.050	48.400	47.550	47.750	39.016	4,859,553
2022-09-06	48.950	49.050	48.350	48.550	39.669	2,560,508
2022-09-05	48.700	49.050	48.600	48.950	39.996	4,395,601
2022-09-02	50.000	50.250	49.850	50.050	40.209	4,865,661
2022-09-01	50.500	50.550	50.000	50.100	40.249	3,987,359
2022-08-31	50.650	50.900	50.300	50.750	40.771	6,942,792
2022-08-30	51.000	51.300	50.400	51.150	41.092	4,889,153
2022-08-29	52.050	52.050	50.900	51.000	40.972	3,095,345
2022-08-26	51.400	52.200	51.200	52.200	41.936	3,792,127
2022-08-25	50.700	51.400	49.800	51.350	41.253	3,934,832
2022-08-24	52.400	52.400	50.700	50.700	40.731	6,923,130

← NewerPage 17 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.