CK Hutchison Holdings Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	50.500	50.850	48.850	48.850	37.950	14,770,810
2021-11-29	51.600	51.600	50.500	50.500	39.232	5,742,042
2021-11-26	52.100	52.200	51.450	51.550	40.048	4,706,287
2021-11-25	52.450	52.450	52.050	52.200	40.553	2,398,979
2021-11-24	52.350	52.650	52.150	52.450	40.747	2,523,369
2021-11-23	52.500	52.800	51.800	52.300	40.631	3,632,731
2021-11-22	52.100	52.650	52.050	52.450	40.747	2,253,177
2021-11-19	52.250	52.450	51.850	52.100	40.475	3,589,037
2021-11-18	52.250	52.500	52.200	52.250	40.592	2,610,138
2021-11-17	52.700	52.700	52.250	52.500	40.786	2,586,065
2021-11-16	52.300	52.800	52.250	52.550	40.825	2,398,789
2021-11-15	52.550	52.550	52.000	52.300	40.631	3,545,701
2021-11-12	52.850	53.200	52.500	52.600	40.864	2,532,957
2021-11-11	52.650	53.250	52.400	52.850	41.058	4,291,368
2021-11-10	53.000	53.000	51.900	52.650	40.903	3,535,588
2021-11-09	53.000	53.000	52.300	52.700	40.941	1,817,542
2021-11-08	51.750	52.900	51.750	52.750	40.980	2,805,105
2021-11-05	52.000	52.300	51.700	51.950	40.359	2,784,873
2021-11-04	52.850	52.950	51.800	51.800	40.242	4,739,571
2021-11-03	52.650	53.050	52.500	52.800	41.019	3,346,402
2021-11-02	52.450	53.100	52.300	52.500	40.786	3,486,576
2021-11-01	52.450	52.800	52.100	52.200	40.553	3,753,945
2021-10-29	52.900	52.900	52.200	52.350	40.670	5,156,810
2021-10-28	52.750	52.850	52.100	52.700	40.941	4,080,253
2021-10-27	52.700	52.900	52.200	52.600	40.864	4,880,200
2021-10-26	53.250	53.700	52.650	52.800	41.019	3,614,756
2021-10-25	52.700	53.150	52.300	52.900	41.097	2,649,351
2021-10-22	53.000	53.350	52.700	52.950	41.136	2,871,618
2021-10-21	53.250	53.450	52.850	53.250	41.369	3,069,375

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.