CK Hutchison Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	56.050	56.650	55.400	55.650	43.233	4,792,954
2022-02-24	57.100	57.300	55.800	56.050	43.544	8,588,667
2022-02-23	58.100	58.450	57.550	58.400	45.370	3,002,649
2022-02-22	58.300	58.700	57.300	58.100	45.137	5,123,794
2022-02-21	59.300	59.350	58.600	59.250	46.030	4,328,901
2022-02-18	59.950	59.950	59.250	59.750	46.418	4,294,396
2022-02-17	60.150	60.450	59.500	60.150	46.729	7,622,655
2022-02-16	59.800	59.800	59.050	59.100	45.913	3,752,876
2022-02-15	59.750	59.900	59.050	59.100	45.913	5,468,563
2022-02-14	59.950	59.950	59.050	59.750	46.418	5,993,169
2022-02-11	60.450	60.450	59.450	59.900	46.535	11,960,420
2022-02-10	58.400	58.900	57.500	58.900	45.758	9,485,283
2022-02-09	56.950	56.950	56.200	56.900	44.204	6,750,281
2022-02-08	55.600	56.950	55.500	56.600	43.971	11,426,800
2022-02-07	55.550	55.550	55.050	55.500	43.117	3,627,772
2022-02-04	55.550	56.100	54.600	55.550	43.156	6,944,279
2022-01-31	55.050	55.700	54.400	55.200	42.884	4,358,007
2022-01-28	55.600	56.100	54.800	55.050	42.767	5,424,050
2022-01-27	55.750	55.750	54.700	55.150	42.845	4,924,510
2022-01-26	56.000	56.200	55.200	55.700	43.272	3,898,612
2022-01-25	56.450	56.450	55.600	56.200	43.661	8,660,036
2022-01-24	55.750	56.500	55.450	56.450	43.855	4,575,222
2022-01-21	55.700	56.000	55.150	55.750	43.311	4,263,217
2022-01-20	56.400	56.400	55.150	55.400	43.039	4,200,586
2022-01-19	56.000	56.000	55.100	55.350	43.000	3,869,869
2022-01-18	55.450	55.750	55.150	55.700	43.272	3,607,269
2022-01-17	55.000	55.800	54.850	55.450	43.078	3,918,001
2022-01-14	54.750	55.200	54.450	54.950	42.689	2,836,532
2022-01-13	55.000	55.250	54.450	55.000	42.728	6,165,496
2022-01-12	54.000	54.550	53.600	54.200	42.107	4,125,567
2022-01-11	54.300	54.500	53.900	54.000	41.951	5,548,168
2022-01-10	53.250	54.100	52.800	54.050	41.990	5,896,937
2022-01-07	52.550	53.000	52.150	52.950	41.136	6,511,858
2022-01-06	52.650	52.800	51.850	52.550	40.825	3,275,564
2022-01-05	51.750	52.950	51.300	52.550	40.825	7,081,079
2022-01-04	51.600	51.700	51.100	51.400	39.931	3,278,858
2022-01-03	50.950	51.700	50.500	51.300	39.854	3,010,477
2021-12-31	51.050	51.500	50.300	50.300	39.077	2,754,550
2021-12-30	50.900	51.600	50.900	51.200	39.776	2,629,970
2021-12-29	51.600	51.600	50.800	51.150	39.737	3,119,805
2021-12-28	49.950	51.400	49.950	51.000	39.621	5,519,823
2021-12-24	49.800	50.100	49.700	49.700	38.611	1,601,264
2021-12-23	49.200	49.950	49.200	49.750	38.650	2,091,323
2021-12-22	49.400	49.600	49.150	49.350	38.339	2,867,147
2021-12-21	50.550	50.550	49.400	49.400	38.378	3,377,592
2021-12-20	49.500	50.000	49.450	49.700	38.611	4,699,228
2021-12-17	49.550	50.350	49.550	49.850	38.727	6,456,007
2021-12-16	49.450	50.050	49.450	49.850	38.727	3,189,106
2021-12-15	49.500	50.200	49.150	49.800	38.688	4,292,464
2021-12-14	49.500	49.950	49.400	49.800	38.688	3,588,400
2021-12-13	50.000	50.450	49.600	49.900	38.766	4,972,613
2021-12-10	49.950	50.200	49.850	49.900	38.766	4,673,313
2021-12-09	50.000	50.750	50.000	50.400	39.155	3,817,849
2021-12-08	50.800	50.850	49.800	50.100	38.922	3,961,736
2021-12-07	50.300	51.000	50.200	50.750	39.427	3,642,034
2021-12-06	49.900	50.500	49.650	50.300	39.077	6,599,564
2021-12-03	49.200	50.050	48.850	49.950	38.805	6,908,480
2021-12-02	49.400	49.650	48.800	49.300	38.300	4,778,846
2021-12-01	49.200	50.350	49.050	49.400	38.378	6,987,133
2021-11-30	50.500	50.850	48.850	48.850	37.950	14,770,810

← NewerPage 20 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.