CK Hutchison Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	51.400	51.700	50.850	51.150	49.450	3,320,868
2025-10-23	50.850	51.250	50.500	50.900	49.209	4,925,759
2025-10-22	51.600	51.800	50.650	50.700	49.015	5,309,211
2025-10-21	51.650	52.300	51.300	51.550	49.837	6,194,937
2025-10-20	50.500	51.250	50.500	51.200	49.499	4,726,716
2025-10-17	50.800	51.050	50.100	50.400	48.725	7,072,209
2025-10-16	51.350	51.400	50.550	50.750	49.064	3,161,598
2025-10-15	51.200	51.600	50.900	51.450	49.740	4,523,631
2025-10-14	51.100	51.250	50.550	50.700	49.015	8,978,636
2025-10-13	51.350	51.500	50.150	51.100	49.402	10,211,420
2025-10-10	51.800	52.150	51.450	52.050	50.321	5,573,004
2025-10-09	51.650	52.750	51.500	52.000	50.272	7,796,261
2025-10-08	50.650	51.350	50.200	51.300	49.595	6,369,225
2025-10-06	51.000	51.300	50.300	50.550	48.870	2,794,449
2025-10-03	51.600	51.650	50.800	51.200	49.499	3,131,346
2025-10-02	51.600	51.950	51.300	51.600	49.885	5,019,519
2025-09-30	50.950	51.250	50.550	51.250	49.547	6,370,445
2025-09-29	50.200	50.900	49.740	50.900	49.209	9,182,660
2025-09-26	50.300	50.600	49.640	49.700	48.049	8,079,132
2025-09-25	50.550	50.850	49.880	50.100	48.435	5,865,709
2025-09-24	50.450	50.650	50.150	50.450	48.774	5,069,617
2025-09-23	50.250	50.500	49.760	50.300	48.629	4,567,528
2025-09-22	50.800	50.950	49.840	50.150	48.484	7,037,962
2025-09-19	51.500	51.700	50.350	50.550	48.870	10,233,250
2025-09-18	51.850	52.150	51.200	51.450	49.740	5,535,091
2025-09-17	52.050	52.400	51.800	52.350	50.611	7,138,436
2025-09-16	51.900	52.550	51.750	52.050	50.321	5,737,280
2025-09-15	51.900	51.950	51.650	51.900	50.176	3,338,226
2025-09-12	52.750	52.900	52.250	52.450	50.021	4,840,442
2025-09-11	51.900	52.350	51.500	52.200	49.782	4,925,365
2025-09-10	51.650	52.200	51.550	52.100	49.687	5,479,103
2025-09-09	51.650	51.950	51.400	51.650	49.258	5,031,479
2025-09-08	51.500	51.750	50.850	51.650	49.258	5,059,678
2025-09-05	50.900	51.350	50.900	51.300	48.924	5,052,390
2025-09-04	51.000	51.200	50.350	50.650	48.304	5,020,576
2025-09-03	51.750	51.900	50.800	51.000	48.638	5,221,041
2025-09-02	51.800	52.500	51.650	51.750	49.353	4,705,757
2025-09-01	52.000	52.250	51.450	51.700	49.306	3,406,242
2025-08-29	51.500	51.850	51.350	51.350	48.972	4,596,373
2025-08-28	51.400	51.750	51.000	51.500	49.115	5,688,557
2025-08-27	51.750	51.750	50.950	51.150	48.781	6,706,410
2025-08-26	52.250	52.300	51.350	51.350	48.972	7,262,757
2025-08-25	52.000	52.600	51.900	52.250	49.830	4,997,070
2025-08-22	52.150	52.350	51.400	51.800	49.401	3,978,770
2025-08-21	51.300	52.100	51.200	51.800	49.401	7,001,601
2025-08-20	51.500	51.800	51.150	51.250	48.876	5,834,460
2025-08-19	51.550	51.700	51.150	51.500	49.115	4,776,851
2025-08-18	51.400	52.500	51.150	51.150	48.781	7,027,308
2025-08-15	51.500	53.300	50.850	51.450	49.067	13,252,370
2025-08-14	52.600	52.950	51.750	52.000	49.592	5,405,091
2025-08-13	51.500	52.350	51.400	52.200	49.782	8,570,480
2025-08-12	51.000	51.550	50.850	51.300	48.924	5,117,801
2025-08-11	51.900	51.900	51.250	51.350	48.972	4,455,029
2025-08-08	51.350	51.800	50.850	51.450	49.067	9,077,453
2025-08-07	50.350	51.400	50.150	51.150	48.781	5,130,774
2025-08-06	50.650	50.850	49.960	50.100	47.780	6,470,487
2025-08-05	50.200	51.100	50.100	50.900	48.543	4,785,116
2025-08-04	50.100	50.700	49.500	50.400	48.066	8,771,341
2025-08-01	51.200	51.250	50.400	50.500	48.161	10,883,860
2025-07-31	52.450	52.450	51.300	51.400	49.019	9,931,266

← NewerPage 5 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.