CK Hutchison Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	52.600	52.800	51.800	51.850	41.655	4,317,879
2022-08-22	52.100	52.800	52.000	52.600	42.257	2,075,388
2022-08-19	52.050	52.650	51.850	52.300	42.016	3,172,943
2022-08-18	52.100	52.350	51.900	52.100	41.856	1,699,505
2022-08-17	52.250	52.700	52.050	52.100	41.856	3,261,039
2022-08-16	52.600	52.800	52.150	52.550	42.217	2,275,855
2022-08-15	52.900	53.100	52.400	52.550	42.217	2,005,236
2022-08-12	53.000	53.100	52.650	52.900	42.498	3,166,812
2022-08-11	52.700	52.700	52.200	52.600	42.257	3,741,285
2022-08-10	52.300	52.550	51.900	52.050	41.815	3,847,205
2022-08-09	52.200	52.900	51.800	52.450	42.137	3,413,735
2022-08-08	52.000	52.450	51.650	51.900	41.695	2,250,397
2022-08-05	51.350	52.350	51.300	52.200	41.936	2,819,500
2022-08-04	51.050	51.450	51.000	51.400	41.293	3,467,338
2022-08-03	50.850	51.050	50.500	50.950	40.932	2,526,976
2022-08-02	51.800	51.850	50.700	50.850	40.851	4,358,598
2022-08-01	52.300	52.450	52.100	52.150	41.896	2,341,489
2022-07-29	52.300	52.950	51.700	52.050	41.815	5,279,489
2022-07-28	52.450	52.500	51.950	52.300	42.016	2,740,804
2022-07-27	52.650	52.900	52.050	52.450	42.137	2,353,831
2022-07-26	52.000	53.300	51.900	53.050	42.619	4,556,591
2022-07-25	51.900	52.100	51.700	52.000	41.775	2,409,127
2022-07-22	52.850	52.850	51.900	52.100	41.856	2,739,677
2022-07-21	52.700	52.950	52.300	52.400	42.097	3,270,573
2022-07-20	53.050	53.400	52.850	52.950	42.539	2,893,855
2022-07-19	53.450	53.500	52.550	52.900	42.498	3,342,758
2022-07-18	52.950	53.600	52.350	53.450	42.940	3,114,098
2022-07-15	53.000	53.150	52.200	52.250	41.976	2,813,921
2022-07-14	53.050	53.200	51.850	52.300	42.016	4,763,752
2022-07-13	52.950	53.400	52.800	53.300	42.820	4,213,315
2022-07-12	52.800	53.250	52.700	53.000	42.579	2,990,470
2022-07-11	53.050	53.150	52.600	52.800	42.418	2,107,431
2022-07-08	53.100	53.300	52.700	53.200	42.739	2,837,712
2022-07-07	52.500	52.800	52.150	52.800	42.418	2,426,217
2022-07-06	52.850	53.050	52.300	52.650	42.298	3,301,780
2022-07-05	53.700	54.200	53.000	53.150	42.699	2,887,622
2022-07-04	52.700	53.500	52.550	53.300	42.820	3,258,099
2022-06-30	53.200	53.350	52.900	53.050	42.619	3,915,736
2022-06-29	53.400	53.700	53.150	53.350	42.860	2,930,542
2022-06-28	53.300	54.100	53.300	54.100	43.462	3,771,860
2022-06-27	53.400	53.650	52.700	53.300	42.820	3,253,703
2022-06-24	52.600	52.950	52.400	52.850	42.458	2,067,060
2022-06-23	52.750	52.800	52.400	52.450	42.137	1,797,524
2022-06-22	52.750	53.050	52.250	52.300	42.016	3,015,952
2022-06-21	52.300	52.900	52.150	52.650	42.298	3,102,685
2022-06-20	51.550	52.450	51.450	52.300	42.016	2,355,320
2022-06-17	52.050	52.700	51.700	51.700	41.534	6,202,520
2022-06-16	53.300	53.550	52.150	52.600	42.257	7,092,734
2022-06-15	52.200	52.900	52.200	52.600	42.257	5,102,224
2022-06-14	52.650	53.250	52.500	53.000	42.579	3,978,587
2022-06-13	53.050	53.350	52.350	53.150	42.699	4,514,666
2022-06-10	53.750	54.150	53.250	53.400	42.900	6,426,132
2022-06-09	53.800	54.200	53.350	53.450	42.940	8,147,714
2022-06-08	55.400	55.400	54.250	54.350	43.663	5,234,462
2022-06-07	54.850	55.100	54.650	54.850	44.065	2,632,338
2022-06-06	55.650	55.650	54.750	55.100	44.266	4,968,914
2022-06-02	56.000	56.150	55.350	55.550	44.627	1,842,134
2022-06-01	55.450	56.300	55.400	56.000	44.989	4,878,642
2022-05-31	55.800	56.000	55.300	55.700	44.748	7,689,069
2022-05-30	55.950	56.200	55.650	55.850	44.868	2,889,251

← NewerPage 18 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.