CK Hutchison Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	53.150	53.150	52.350	52.550	50.116	5,792,598
2025-07-29	52.900	53.400	52.050	53.300	50.831	10,042,260
2025-07-28	53.950	54.600	52.600	53.000	50.545	14,418,590
2025-07-25	51.950	53.800	51.750	53.450	50.975	14,723,310
2025-07-24	50.850	52.800	50.600	52.300	49.878	15,539,180
2025-07-23	51.000	51.200	50.400	50.850	48.495	7,781,937
2025-07-22	49.250	51.000	49.250	50.700	48.352	12,207,930
2025-07-21	49.500	49.500	49.000	49.250	46.969	4,685,926
2025-07-18	48.900	49.000	48.300	48.950	46.683	6,531,211
2025-07-17	48.550	48.900	48.450	48.550	46.301	3,950,003
2025-07-16	48.500	48.700	48.150	48.300	46.063	5,204,115
2025-07-15	48.250	48.400	47.800	48.150	45.920	5,805,070
2025-07-14	48.000	48.250	47.600	48.000	45.777	3,787,712
2025-07-11	47.950	48.500	47.950	48.000	45.777	5,648,600
2025-07-10	47.750	48.000	47.300	47.950	45.729	4,935,023
2025-07-09	47.850	47.850	47.200	47.750	45.539	7,381,305
2025-07-08	48.000	48.450	47.600	47.850	45.634	5,802,719
2025-07-07	48.500	48.550	47.850	48.000	45.777	4,135,389
2025-07-04	49.200	49.200	48.150	48.600	46.349	4,618,833
2025-07-03	49.450	49.950	49.150	49.400	47.112	5,601,332
2025-07-02	48.800	49.350	48.600	49.250	46.969	9,890,994
2025-06-30	48.550	48.800	48.150	48.300	46.063	7,020,252
2025-06-27	48.800	49.500	48.300	48.700	46.445	7,241,287
2025-06-26	49.000	49.250	48.800	49.000	46.731	6,319,591
2025-06-25	48.700	49.100	48.600	49.050	46.778	8,633,111
2025-06-24	48.700	49.200	48.500	48.850	46.588	7,344,963
2025-06-23	46.800	48.500	46.650	48.400	46.158	6,798,115
2025-06-20	47.950	47.950	47.200	47.400	45.205	8,420,530
2025-06-19	49.000	49.100	47.400	47.700	45.491	9,425,897
2025-06-18	48.500	49.250	48.300	49.250	46.969	11,783,810
2025-06-17	48.250	48.750	47.900	48.400	46.158	6,835,961
2025-06-16	47.650	48.400	47.600	48.200	45.968	9,179,673
2025-06-13	47.550	48.000	46.550	47.400	45.205	13,522,800
2025-06-12	46.300	47.250	46.250	47.050	44.871	8,200,361
2025-06-11	46.250	46.700	45.950	46.400	44.251	7,677,419
2025-06-10	45.950	46.300	45.800	46.050	43.917	5,761,919
2025-06-09	46.000	46.300	45.850	46.100	43.965	6,959,874
2025-06-06	46.050	46.250	45.600	45.900	43.774	7,030,219
2025-06-05	45.300	45.800	45.250	45.650	43.536	5,753,585
2025-06-04	45.750	45.900	44.800	44.950	42.868	7,961,576
2025-06-03	43.950	46.350	43.950	45.800	43.679	18,222,350
2025-06-02	43.950	44.150	43.250	43.900	41.867	5,170,410
2025-05-30	43.250	44.150	43.050	44.150	42.105	14,952,630
2025-05-29	43.450	43.850	43.050	43.550	41.533	4,532,707
2025-05-28	43.400	43.600	43.100	43.550	41.533	4,916,048
2025-05-27	43.500	43.700	42.950	43.150	41.152	8,958,910
2025-05-26	45.150	45.150	44.700	44.900	41.377	8,538,812
2025-05-23	45.100	45.250	44.900	45.100	41.561	5,272,067
2025-05-22	45.400	45.400	44.750	45.100	41.561	6,684,328
2025-05-21	45.450	45.650	45.200	45.400	41.837	6,786,293
2025-05-20	45.450	45.600	45.100	45.550	41.976	7,828,719
2025-05-19	45.250	45.350	44.950	45.300	41.745	6,204,458
2025-05-16	45.200	45.250	44.550	45.250	41.699	5,839,708
2025-05-15	45.250	45.550	44.900	45.500	41.930	8,291,020
2025-05-14	45.300	45.600	44.800	45.350	41.791	11,112,750
2025-05-13	45.050	45.200	44.600	44.800	41.284	6,820,460
2025-05-12	45.050	45.500	44.750	45.200	41.653	10,416,980
2025-05-09	44.150	44.650	43.800	44.600	41.100	6,169,170
2025-05-08	44.500	44.550	44.000	44.150	40.685	6,271,348
2025-05-07	44.500	44.850	44.300	44.600	41.100	10,621,900

← NewerPage 6 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.