CK Hutchison Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	55.750	56.400	55.300	55.950	44.949	3,807,080
2022-05-26	55.300	55.350	54.800	55.100	44.266	2,928,975
2022-05-25	54.300	55.000	54.100	54.600	43.864	3,591,239
2022-05-24	54.350	54.800	53.750	54.150	43.503	3,777,948
2022-05-23	56.700	56.850	56.100	56.400	43.816	4,082,119
2022-05-20	56.400	56.700	55.700	56.550	43.932	4,239,316
2022-05-19	55.250	55.600	54.850	55.400	43.039	2,933,809
2022-05-18	55.600	55.950	55.250	55.700	43.272	2,394,709
2022-05-17	55.300	55.450	54.700	55.450	43.078	4,976,641
2022-05-16	54.350	54.650	54.150	54.650	42.456	1,820,721
2022-05-13	54.300	54.950	54.000	54.600	42.417	5,565,599
2022-05-12	54.500	54.500	53.400	53.550	41.602	3,404,922
2022-05-11	54.350	54.500	53.700	54.200	42.107	4,414,920
2022-05-10	54.350	54.600	53.200	54.500	42.340	6,856,518
2022-05-06	55.700	55.900	54.850	55.050	42.767	4,321,726
2022-05-05	56.000	57.100	55.650	55.850	43.389	3,307,527
2022-05-04	54.800	56.000	54.800	55.950	43.466	3,803,481
2022-05-03	54.250	54.700	53.400	54.650	42.456	5,488,149
2022-04-29	55.650	55.900	54.750	55.200	42.884	5,094,964
2022-04-28	54.800	55.800	54.650	55.650	43.233	3,443,873
2022-04-27	54.350	55.000	53.900	54.800	42.573	3,164,693
2022-04-26	54.400	55.200	54.000	54.800	42.573	5,748,440
2022-04-25	56.500	56.700	55.200	55.850	43.389	4,631,939
2022-04-22	57.100	57.450	56.550	57.100	44.360	3,518,235
2022-04-21	57.450	57.900	57.150	57.900	44.981	4,348,745
2022-04-20	57.100	57.500	56.900	57.250	44.476	3,524,463
2022-04-19	57.100	57.300	56.250	57.100	44.360	6,561,599
2022-04-14	56.500	56.900	56.450	56.750	44.088	1,471,432
2022-04-13	56.650	56.850	56.100	56.700	44.049	2,456,824
2022-04-12	57.000	57.000	56.200	56.400	43.816	2,751,930
2022-04-11	56.600	56.950	55.850	56.950	44.243	3,962,436
2022-04-08	55.900	56.500	55.600	56.500	43.894	2,618,906
2022-04-07	56.400	56.700	55.100	55.900	43.427	8,649,623
2022-04-06	57.200	57.500	56.700	56.950	44.243	6,774,041
2022-04-04	58.000	58.000	57.300	57.600	44.748	3,705,059
2022-04-01	57.450	58.000	57.250	57.950	45.020	3,495,042
2022-03-31	58.750	58.750	57.550	57.550	44.709	4,870,938
2022-03-30	58.400	58.900	58.100	58.750	45.642	5,121,797
2022-03-29	58.500	59.450	57.600	58.200	45.214	3,774,967
2022-03-28	58.000	58.550	57.500	58.350	45.331	3,353,927
2022-03-25	58.000	58.900	57.750	58.250	45.253	4,443,056
2022-03-24	57.450	58.500	57.100	58.150	45.175	5,461,067
2022-03-23	57.850	58.100	57.500	57.750	44.865	5,228,931
2022-03-22	57.600	57.950	56.800	57.550	44.709	4,095,203
2022-03-21	57.600	57.800	56.800	57.350	44.554	5,498,540
2022-03-18	55.100	57.100	54.850	57.100	44.360	17,502,449
2022-03-17	55.950	55.950	54.250	55.000	42.728	9,545,910
2022-03-16	52.500	53.150	52.300	52.750	40.980	10,577,210
2022-03-15	54.700	54.700	51.700	52.450	40.747	12,094,310
2022-03-14	53.850	54.500	53.350	54.300	42.184	10,389,950
2022-03-11	55.000	55.100	53.800	54.550	42.379	7,098,769
2022-03-10	53.750	55.150	53.250	55.000	42.728	6,978,712
2022-03-09	53.000	53.800	52.150	52.950	41.136	6,592,967
2022-03-08	52.550	53.250	52.250	53.000	41.174	9,787,217
2022-03-07	52.650	52.700	51.300	52.500	40.786	6,663,734
2022-03-04	52.500	52.950	52.050	52.900	41.097	5,995,285
2022-03-03	50.850	53.000	50.800	52.500	40.786	6,986,212
2022-03-02	54.400	54.600	52.200	52.400	40.708	8,818,146
2022-03-01	55.300	55.650	53.950	54.350	42.223	5,333,794
2022-02-28	55.600	55.600	54.100	54.750	42.534	11,995,810

← NewerPage 19 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.