CK Hutchison Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	39.050	39.150	38.300	38.500	35.479	7,737,619
2025-02-04	39.350	39.650	38.750	39.050	35.986	7,802,445
2025-02-03	38.500	39.050	38.200	38.900	35.847	8,633,008
2025-01-28	39.750	40.200	39.200	39.200	36.124	3,526,282
2025-01-27	39.500	39.800	39.250	39.350	36.262	3,916,809
2025-01-24	39.200	39.600	39.000	39.250	36.170	5,462,191
2025-01-23	40.000	40.200	39.100	39.200	36.124	6,318,628
2025-01-22	39.850	40.150	39.700	40.000	36.861	4,723,515
2025-01-21	40.400	40.400	39.850	40.000	36.861	4,911,349
2025-01-20	40.350	40.500	40.100	40.100	36.953	3,781,726
2025-01-17	39.550	40.300	39.500	40.200	37.045	5,205,136
2025-01-16	39.800	40.150	39.550	39.650	36.539	5,249,583
2025-01-15	39.550	40.000	39.550	39.950	36.815	3,820,469
2025-01-14	39.650	39.900	39.350	39.800	36.677	7,959,404
2025-01-13	40.050	40.050	39.300	39.800	36.677	4,876,407
2025-01-10	40.500	40.900	40.100	40.350	37.184	4,607,674
2025-01-09	40.550	40.750	40.350	40.500	37.322	3,060,041
2025-01-08	41.000	41.100	40.400	40.550	37.368	5,808,409
2025-01-07	41.400	41.700	40.650	41.050	37.829	4,598,793
2025-01-06	41.450	41.800	40.950	41.300	38.059	3,892,729
2025-01-03	41.400	41.550	40.900	41.150	37.921	2,627,730
2025-01-02	41.300	41.500	40.700	41.050	37.829	4,164,402
2024-12-31	41.400	41.850	41.400	41.500	38.243	2,190,255
2024-12-30	41.800	42.050	41.250	41.400	38.151	3,267,427
2024-12-27	41.350	42.200	41.350	41.800	38.520	3,075,686
2024-12-24	41.600	41.950	41.450	41.650	38.382	1,999,516
2024-12-23	40.800	41.500	40.750	41.450	38.197	4,020,775
2024-12-20	40.750	40.800	40.400	40.600	37.414	5,380,303
2024-12-19	40.750	41.150	40.400	40.850	37.644	5,803,098
2024-12-18	41.300	41.500	40.650	41.150	37.921	6,763,986
2024-12-17	41.300	41.700	41.000	41.300	38.059	6,694,676
2024-12-16	42.000	42.350	41.300	41.550	38.290	6,107,028
2024-12-13	42.550	42.750	42.100	42.450	39.119	3,922,337
2024-12-12	42.700	43.200	42.650	42.900	39.534	4,556,045
2024-12-11	43.100	43.350	42.400	42.600	39.257	5,418,079
2024-12-10	44.000	44.100	42.700	42.750	39.395	8,425,143
2024-12-09	42.400	43.150	42.100	43.150	39.764	7,752,414
2024-12-06	42.200	42.650	42.100	42.350	39.027	4,874,738
2024-12-05	41.950	42.100	41.550	42.050	38.750	3,701,811
2024-12-04	41.600	41.950	41.200	41.900	38.612	3,747,105
2024-12-03	40.900	41.650	40.550	41.600	38.336	8,921,160
2024-12-02	40.750	41.150	40.500	40.700	37.506	3,917,254
2024-11-29	40.200	40.900	40.200	40.500	37.322	4,950,893
2024-11-28	40.500	40.750	40.050	40.200	37.045	2,680,842
2024-11-27	40.250	40.500	39.900	40.500	37.322	3,523,154
2024-11-26	39.800	40.350	39.800	40.150	36.999	5,652,149
2024-11-25	39.950	40.300	39.550	39.800	36.677	6,605,052
2024-11-22	40.100	40.650	39.650	39.900	36.769	4,941,608
2024-11-21	40.100	40.500	39.800	40.250	37.092	3,019,458
2024-11-20	40.300	40.450	40.000	40.250	37.092	3,050,161
2024-11-19	40.350	40.550	40.100	40.300	37.138	3,234,422
2024-11-18	40.500	40.850	39.850	40.000	36.861	3,960,781
2024-11-15	39.900	40.850	39.650	40.250	37.092	6,391,399
2024-11-14	39.850	39.950	39.400	39.600	36.493	6,001,074
2024-11-13	39.950	40.150	39.600	40.000	36.861	7,067,603
2024-11-12	40.650	40.950	39.900	40.300	37.138	8,575,488
2024-11-11	40.550	40.850	40.500	40.850	37.644	4,952,556
2024-11-08	41.700	41.900	41.100	41.250	38.013	4,823,856
2024-11-07	40.500	41.500	40.500	41.350	38.105	4,905,298
2024-11-06	41.150	41.500	40.550	41.050	37.829	7,414,926

← NewerPage 8 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.