CK Hutchison Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	64.500	65.250	64.150	65.250	63.082	4,235,721
2026-04-23	64.750	65.300	64.200	64.750	62.599	5,376,540
2026-04-22	64.700	64.800	64.200	64.500	62.357	5,861,841
2026-04-21	64.400	64.900	64.100	64.900	62.744	6,499,211
2026-04-20	64.200	64.500	63.450	64.200	62.067	4,829,832
2026-04-17	63.800	64.550	63.000	64.050	61.922	8,773,682
2026-04-16	64.350	65.000	63.850	64.050	61.922	6,734,457
2026-04-15	64.200	64.450	63.550	63.950	61.825	6,226,308
2026-04-14	64.300	64.600	63.650	64.050	61.922	5,148,570
2026-04-13	63.500	63.700	62.700	63.400	61.293	4,518,286
2026-04-10	63.650	64.100	63.350	64.100	61.970	6,969,475
2026-04-09	62.800	63.100	62.050	63.000	60.907	5,319,402
2026-04-08	62.300	63.350	61.350	63.100	61.003	14,018,610
2026-04-02	61.000	61.900	60.200	60.750	58.731	5,638,598
2026-04-01	60.900	61.600	60.600	60.950	58.925	5,769,043
2026-03-31	59.250	60.000	59.100	59.600	57.620	7,460,871
2026-03-30	57.750	59.200	57.750	59.050	57.088	5,905,714
2026-03-27	58.600	59.450	58.550	59.150	57.185	4,877,483
2026-03-26	60.600	60.600	58.850	59.200	57.233	4,126,351
2026-03-25	59.700	60.700	59.700	60.300	58.296	9,203,665
2026-03-24	58.600	59.000	57.750	58.950	56.991	10,043,540
2026-03-23	59.400	59.600	57.400	58.050	56.121	10,738,520
2026-03-20	61.000	62.400	59.750	60.300	58.296	28,410,420
2026-03-19	60.000	60.800	59.150	59.950	57.958	6,256,553
2026-03-18	59.200	61.300	59.200	60.950	58.925	9,732,018
2026-03-17	59.100	60.100	58.900	59.100	57.136	4,394,212
2026-03-16	58.250	59.150	58.100	58.950	56.991	4,341,511
2026-03-13	58.600	58.750	58.000	58.250	56.315	5,899,810
2026-03-12	60.050	60.200	58.500	59.200	57.233	7,188,624
2026-03-11	60.200	60.650	59.850	60.050	58.055	6,493,671
2026-03-10	59.100	60.100	58.650	60.000	58.006	13,679,050
2026-03-09	60.250	60.250	57.600	58.800	56.846	16,042,290
2026-03-06	60.900	61.550	60.600	61.550	59.505	10,260,130
2026-03-05	61.000	62.100	60.050	61.150	59.118	10,132,700
2026-03-04	61.950	62.300	59.050	59.850	57.861	13,529,760
2026-03-03	63.000	63.700	61.750	62.650	60.568	9,277,633
2026-03-02	63.800	63.900	62.200	62.650	60.568	9,928,058
2026-02-27	64.200	64.600	63.150	64.400	62.260	8,478,793
2026-02-26	63.500	64.900	63.050	64.800	62.647	14,442,040
2026-02-25	62.250	62.450	61.650	62.000	59.940	8,479,178
2026-02-24	64.150	64.250	62.200	62.550	60.472	10,312,420
2026-02-23	63.900	64.850	63.650	64.250	62.115	6,804,553
2026-02-20	64.100	64.350	62.850	63.200	61.100	11,469,850
2026-02-16	63.150	63.800	63.050	63.600	61.487	2,568,312
2026-02-13	62.300	63.900	62.300	63.500	61.390	5,503,587
2026-02-12	64.600	64.800	62.950	63.500	61.390	8,133,495
2026-02-11	64.550	64.850	63.250	64.050	61.922	6,734,261
2026-02-10	65.700	65.900	64.150	64.400	62.260	10,702,780
2026-02-09	65.000	65.300	64.200	65.250	63.082	6,809,418
2026-02-06	65.200	65.350	64.250	64.400	62.260	7,751,115
2026-02-05	65.300	65.750	64.550	65.750	63.565	12,497,270
2026-02-04	64.000	65.550	64.000	65.300	63.130	11,413,620
2026-02-03	62.000	64.100	61.750	64.000	61.873	12,132,860
2026-02-02	62.600	62.850	60.600	61.500	59.457	19,724,340
2026-01-30	65.400	66.100	62.550	63.250	61.148	22,670,420
2026-01-29	65.450	66.450	65.400	66.300	64.097	8,030,035
2026-01-28	66.000	66.500	65.250	66.300	64.097	11,469,300
2026-01-27	64.800	65.600	63.850	65.300	63.130	10,829,330
2026-01-26	63.800	65.700	63.450	65.000	62.840	20,200,221
2026-01-23	62.200	62.950	61.950	62.800	60.713	13,127,200

← NewerPage 3 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.