CK Hutchison Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	71.350	73.200	70.850	72.850	72.066	6,657,812
2026-07-22	71.350	72.100	70.500	71.450	70.681	6,137,043
2026-07-21	71.200	71.350	69.950	71.350	70.582	4,454,224
2026-07-20	71.450	71.700	69.950	70.500	69.741	5,122,610
2026-07-17	71.350	71.500	70.200	70.800	70.038	5,547,660
2026-07-16	71.650	72.100	70.200	70.450	69.692	6,985,669
2026-07-15	70.600	71.850	70.350	71.650	70.879	7,979,159
2026-07-14	68.500	70.450	67.750	70.400	69.642	10,748,293
2026-07-13	70.000	70.350	68.050	68.800	68.059	7,710,212
2026-07-10	66.850	70.600	65.900	70.000	69.246	14,013,325
2026-07-09	64.950	65.950	64.950	65.100	64.399	4,469,623
2026-07-08	63.750	65.100	63.600	65.000	64.300	6,010,131
2026-07-07	64.700	64.950	63.650	64.300	63.608	6,012,772
2026-07-06	66.000	66.000	64.500	64.700	64.004	5,435,040
2026-07-03	65.100	66.250	65.100	65.600	64.894	5,715,693
2026-07-02	66.650	66.650	64.550	65.000	64.300	11,560,833
2026-06-30	67.750	67.750	65.650	66.250	65.537	8,600,966
2026-06-29	67.250	67.800	66.450	67.000	66.279	5,096,181
2026-06-26	69.200	69.450	66.050	67.250	66.526	6,202,769
2026-06-25	68.350	69.000	67.500	68.500	67.763	8,989,749
2026-06-24	67.400	68.050	66.400	67.750	67.021	8,073,366
2026-06-23	69.000	69.450	66.600	67.000	66.279	4,880,844
2026-06-22	68.850	69.450	68.400	68.500	67.763	6,992,932
2026-06-18	69.800	69.950	68.400	69.450	68.702	13,337,680
2026-06-17	70.000	70.350	69.050	69.050	68.307	5,653,209
2026-06-16	70.000	70.350	69.550	70.050	69.296	5,286,762
2026-06-15	69.850	70.650	69.200	70.050	69.296	6,303,726
2026-06-12	68.100	69.700	67.650	69.450	68.702	10,160,010
2026-06-11	66.200	67.700	66.000	67.550	66.823	8,546,272
2026-06-10	66.850	67.300	65.800	66.250	65.537	8,390,207
2026-06-09	67.050	67.550	66.500	66.850	66.130	8,837,112
2026-06-08	67.700	67.850	66.500	67.650	66.922	4,757,931
2026-06-05	68.800	69.200	67.700	68.200	67.466	7,757,909
2026-06-04	69.400	69.400	68.500	68.700	67.960	4,795,564
2026-06-03	69.950	70.200	69.100	69.600	68.851	5,933,550
2026-06-02	69.300	70.050	68.800	69.950	69.197	7,178,956
2026-06-01	69.800	70.000	68.350	69.300	68.554	9,282,578
2026-05-29	69.300	70.700	69.100	70.450	69.692	15,828,800
2026-05-28	68.300	70.150	67.700	69.150	68.406	10,829,040
2026-05-27	70.300	70.300	67.250	67.500	66.773	7,312,551
2026-05-26	71.900	72.000	70.400	70.550	68.206	8,734,314
2026-05-22	72.150	72.500	71.600	72.050	69.656	8,065,119
2026-05-21	71.450	71.600	70.800	71.200	68.834	8,514,799
2026-05-20	70.900	71.600	70.600	71.550	69.173	12,718,170
2026-05-19	71.550	72.000	70.950	71.350	68.979	6,660,759
2026-05-18	73.700	73.700	71.900	72.150	69.753	7,126,615
2026-05-15	73.200	74.350	72.650	73.050	70.623	8,595,749
2026-05-14	72.950	73.850	72.750	73.250	70.816	4,532,809
2026-05-13	72.150	72.900	71.650	72.600	70.188	8,087,527
2026-05-12	73.500	73.500	72.050	72.250	69.849	7,928,211
2026-05-11	73.000	73.350	72.300	72.650	70.236	7,155,065
2026-05-08	72.450	73.550	71.900	73.300	70.864	16,064,650
2026-05-07	70.550	73.200	70.550	73.000	70.574	19,357,750
2026-05-06	68.950	70.600	68.350	70.100	67.771	17,700,801
2026-05-05	64.600	68.450	64.550	68.000	65.741	14,936,800
2026-05-04	65.600	65.950	65.050	65.300	63.130	5,391,149
2026-04-30	65.450	65.450	64.200	65.050	62.889	7,239,629
2026-04-29	65.000	65.950	64.650	65.950	63.759	8,281,742
2026-04-28	65.000	65.400	64.550	64.850	62.695	5,317,224
2026-04-27	65.000	65.300	64.300	64.700	62.550	5,879,982

← NewerPage 2 of 5 · 245 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.