CK Hutchison Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	44.500	44.850	44.300	44.600	41.100	10,621,900
2025-05-06	43.800	44.350	43.450	43.950	40.501	8,666,821
2025-05-02	43.550	44.150	43.350	43.800	40.363	7,583,238
2025-04-30	43.450	44.000	43.150	43.800	40.363	7,037,177
2025-04-29	43.400	44.200	43.300	43.400	39.994	7,405,163
2025-04-28	43.050	43.350	42.850	43.000	39.626	6,069,209
2025-04-25	43.350	44.100	43.200	43.250	39.856	6,170,961
2025-04-24	43.100	43.650	42.800	42.950	39.580	7,491,657
2025-04-23	43.950	44.300	43.400	43.500	40.086	9,974,373
2025-04-22	42.250	43.500	42.200	43.300	39.902	10,434,590
2025-04-17	41.950	42.600	41.800	42.150	38.842	7,401,147
2025-04-16	41.950	42.500	41.450	41.900	38.612	9,555,216
2025-04-15	42.200	42.500	41.600	41.850	38.566	13,397,050
2025-04-14	40.400	41.300	40.100	41.100	37.875	12,516,930
2025-04-11	39.500	40.100	39.000	39.800	36.677	13,729,800
2025-04-10	39.750	40.100	38.800	39.500	36.400	14,625,950
2025-04-09	38.100	38.800	37.450	38.600	35.571	25,419,070
2025-04-08	40.200	41.050	38.750	39.150	36.078	29,235,000
2025-04-07	41.250	41.700	39.950	40.200	37.045	33,409,531
2025-04-03	43.500	43.950	43.100	43.850	40.409	13,378,050
2025-04-02	44.300	44.600	43.800	44.300	40.824	8,963,233
2025-04-01	44.000	44.750	43.650	44.500	41.008	9,285,665
2025-03-31	43.100	44.100	43.050	43.750	40.317	21,554,920
2025-03-28	45.900	45.900	44.800	45.150	41.607	13,117,040
2025-03-27	45.600	46.950	45.250	45.700	42.114	27,415,529
2025-03-26	45.050	46.800	44.650	45.300	41.745	32,846,172
2025-03-25	45.200	45.700	44.850	45.050	41.515	15,322,850
2025-03-24	43.950	45.500	43.550	45.050	41.515	22,572,010
2025-03-21	43.650	44.700	42.900	43.250	39.856	35,559,941
2025-03-20	45.500	45.800	44.600	44.850	41.331	21,874,480
2025-03-19	45.200	45.850	44.250	45.800	42.206	36,711,320
2025-03-18	46.550	47.300	44.250	45.250	41.699	61,880,207
2025-03-17	45.900	46.900	45.150	46.550	42.897	37,913,559
2025-03-14	46.300	47.650	46.050	46.250	42.621	60,852,633
2025-03-13	49.550	49.850	49.050	49.400	45.523	9,349,981
2025-03-12	49.550	49.850	49.200	49.350	45.477	12,772,110
2025-03-11	49.000	50.250	48.950	49.950	46.030	17,670,619
2025-03-10	49.050	50.350	48.900	49.600	45.708	21,844,260
2025-03-07	50.800	51.150	49.400	49.500	45.616	45,375,840
2025-03-06	48.450	52.950	47.850	51.550	47.505	88,510,641
2025-03-05	44.400	48.200	44.400	47.100	43.404	114,869,797
2025-03-04	38.900	39.000	38.500	38.650	35.617	13,533,890
2025-03-03	39.050	39.550	38.900	39.150	36.078	8,207,200
2025-02-28	39.550	39.550	38.850	38.850	35.801	16,506,109
2025-02-27	39.450	39.750	39.400	39.550	36.446	9,317,106
2025-02-26	39.550	39.950	39.450	39.850	36.723	8,403,775
2025-02-25	39.450	39.750	39.350	39.400	36.308	8,472,915
2025-02-24	39.150	40.250	39.100	39.750	36.631	9,765,737
2025-02-21	39.650	39.850	39.050	39.400	36.308	16,634,721
2025-02-20	39.300	39.800	39.150	39.650	36.539	6,837,096
2025-02-19	39.200	39.400	39.000	39.300	36.216	4,250,874
2025-02-18	39.350	39.500	39.000	39.500	36.400	7,444,959
2025-02-17	39.350	39.600	38.950	39.450	36.354	6,854,019
2025-02-14	39.800	39.950	39.250	39.450	36.354	6,494,095
2025-02-13	39.400	39.850	39.100	39.450	36.354	8,388,177
2025-02-12	39.000	39.450	38.800	39.300	36.216	7,265,102
2025-02-11	39.050	39.050	38.650	38.850	35.801	5,379,071
2025-02-10	38.950	39.200	38.700	39.050	35.986	5,516,254
2025-02-07	39.000	39.300	38.850	39.050	35.986	6,223,466
2025-02-06	38.550	39.050	38.300	38.950	35.894	5,783,386

← NewerPage 7 of 21 · 1,230 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.