CK Hutchison Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	62.250	62.650	61.500	61.950	59.892	9,996,047
2026-01-21	60.700	61.650	60.700	61.350	59.312	8,149,379
2026-01-20	59.800	62.150	59.100	60.850	58.828	13,926,300
2026-01-19	62.000	62.000	60.000	60.200	58.200	8,854,133
2026-01-16	60.750	61.150	59.800	60.500	58.490	12,194,400
2026-01-15	59.200	59.750	58.400	59.450	57.475	9,597,261
2026-01-14	59.600	59.800	58.550	59.250	57.281	12,961,610
2026-01-13	58.650	59.450	58.550	59.200	57.233	11,650,650
2026-01-12	57.200	58.700	57.200	58.650	56.701	14,699,670
2026-01-09	55.400	57.150	55.250	57.150	55.251	11,028,760
2026-01-08	54.800	55.100	54.600	55.100	53.269	5,429,241
2026-01-07	55.600	55.600	54.550	54.700	52.882	4,814,958
2026-01-06	54.000	55.400	53.800	55.350	53.511	8,590,646
2026-01-05	53.900	54.000	52.700	53.600	51.819	7,425,766
2026-01-02	53.000	54.100	52.950	54.000	52.206	4,093,491
2025-12-31	53.100	53.100	52.650	52.950	51.191	2,863,632
2025-12-30	53.450	53.450	52.550	53.250	51.481	7,243,509
2025-12-29	55.300	55.300	52.950	53.450	51.674	8,774,884
2025-12-24	55.050	55.500	54.900	55.300	53.463	2,415,232
2025-12-23	54.400	55.100	54.350	55.000	53.172	3,147,067
2025-12-22	54.700	55.000	54.050	54.500	52.689	3,557,496
2025-12-19	54.200	54.700	53.800	54.700	52.882	9,736,624
2025-12-18	54.050	54.300	53.800	54.100	52.302	5,452,258
2025-12-17	53.600	54.100	53.300	54.050	52.254	5,700,532
2025-12-16	54.750	54.800	53.200	53.600	51.819	6,662,482
2025-12-15	54.800	55.150	54.650	54.750	52.931	3,703,909
2025-12-12	54.550	55.500	54.350	55.400	53.559	6,600,938
2025-12-11	54.050	54.650	53.800	54.050	52.254	7,041,296
2025-12-10	54.200	54.450	53.900	54.250	52.447	5,581,353
2025-12-09	55.200	55.650	54.050	54.450	52.641	7,629,896
2025-12-08	56.050	56.200	55.000	55.100	53.269	7,053,521
2025-12-05	57.550	57.550	56.100	56.100	54.236	9,349,076
2025-12-04	57.400	57.750	57.150	57.500	55.589	5,907,629
2025-12-03	56.600	57.200	56.500	57.150	55.251	5,462,762
2025-12-02	56.200	57.400	55.900	56.850	54.961	9,873,496
2025-12-01	55.250	56.000	54.950	55.900	54.043	6,280,267
2025-11-28	55.050	55.400	54.750	54.950	53.124	3,576,177
2025-11-27	55.200	55.300	54.700	54.900	53.076	4,235,891
2025-11-26	55.100	55.450	54.600	55.200	53.366	6,974,709
2025-11-25	55.000	55.150	54.450	54.800	52.979	5,487,228
2025-11-24	54.100	55.500	53.950	54.700	52.882	14,846,680
2025-11-21	53.200	53.800	52.500	53.450	51.674	8,833,769
2025-11-20	53.950	53.950	53.250	53.450	51.674	3,141,188
2025-11-19	53.300	53.700	53.150	53.300	51.529	2,994,581
2025-11-18	54.200	54.450	53.150	53.350	51.577	4,558,809
2025-11-17	54.550	54.850	54.300	54.600	52.786	4,958,504
2025-11-14	55.050	55.050	54.350	54.550	52.737	5,995,034
2025-11-13	55.300	55.900	54.700	55.050	53.221	7,558,834
2025-11-12	53.400	55.250	53.100	55.250	53.414	15,442,060
2025-11-11	53.100	53.400	52.700	53.050	51.287	5,033,370
2025-11-10	52.800	52.950	52.550	52.900	51.142	4,504,070
2025-11-07	52.550	52.850	52.250	52.550	50.804	6,314,606
2025-11-06	52.000	52.700	51.900	52.550	50.804	6,232,250
2025-11-05	51.900	51.900	51.100	51.650	49.934	4,308,346
2025-11-04	52.200	52.650	51.600	51.800	50.079	4,660,428
2025-11-03	51.500	52.150	51.450	52.050	50.321	3,815,805
2025-10-31	51.550	51.900	51.000	51.500	49.789	6,507,182
2025-10-30	52.450	52.450	51.200	51.450	49.740	6,661,449
2025-10-28	52.000	52.650	51.800	52.350	50.611	7,714,776
2025-10-27	51.600	52.050	51.500	51.850	50.127	4,958,926

← NewerPage 4 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.