CK Hutchison Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	65.550	66.150	65.500	65.900	65.900	4,920,184
2026-10-15	65.650	66.350	64.700	65.000	65.000	7,113,330
2026-10-14	67.000	67.150	66.250	66.350	66.350	4,834,867
2026-10-13	66.200	67.000	65.950	67.000	67.000	3,498,184
2026-10-12	67.400	67.400	65.950	66.200	66.200	3,434,802
2026-10-09	66.950	67.550	66.100	66.650	66.650	6,282,563
2026-10-08	67.850	68.000	65.850	66.050	66.050	7,472,554
2026-10-07	67.100	67.950	67.100	67.900	67.900	4,734,801
2026-10-06	67.850	68.150	67.050	67.350	67.350	3,808,997
2026-10-05	67.700	67.700	66.600	67.400	67.400	4,527,591
2026-10-02	68.050	68.050	66.550	67.250	67.250	8,567,907
2026-09-30	68.000	68.650	67.600	68.650	68.650	7,606,640
2026-09-29	68.500	69.150	68.050	68.250	68.250	5,320,545
2026-09-28	67.950	68.800	67.850	68.500	68.500	4,879,076
2026-09-25	67.800	67.950	66.950	67.950	67.950	3,715,999
2026-09-24	67.750	68.200	67.250	68.100	68.100	3,855,738
2026-09-23	67.550	67.700	66.900	67.600	67.600	2,794,105
2026-09-22	67.750	67.750	66.700	67.550	67.550	3,721,924
2026-09-21	67.900	68.250	67.050	67.550	67.550	4,601,495
2026-09-18	67.650	68.450	67.200	67.900	67.900	9,420,111
2026-09-17	67.550	67.600	66.650	67.550	67.550	4,042,685
2026-09-16	67.000	67.750	67.000	67.500	67.500	5,172,444
2026-09-15	68.400	68.750	67.150	67.200	67.200	10,636,350
2026-09-14	68.750	69.300	67.550	69.250	68.505	5,007,403
2026-09-11	69.350	69.800	68.500	68.850	68.109	6,789,180
2026-09-10	69.800	70.000	69.350	69.900	69.148	4,865,832
2026-09-09	69.500	70.350	69.200	70.350	69.593	5,609,920
2026-09-08	69.250	69.450	68.650	69.350	68.603	4,703,943
2026-09-07	70.150	70.150	69.200	69.250	68.505	3,720,575
2026-09-04	70.250	70.600	69.600	69.850	69.098	7,370,140
2026-09-03	69.950	70.050	68.800	68.900	68.158	4,116,109
2026-09-02	69.350	69.400	68.350	69.250	68.505	8,140,924
2026-09-01	70.350	70.350	68.600	69.050	68.307	7,261,139
2026-08-31	70.000	70.750	69.250	70.500	69.741	8,548,454
2026-08-28	70.250	70.700	69.700	70.150	69.395	4,712,679
2026-08-27	70.650	70.800	69.900	70.250	69.494	4,424,821
2026-08-26	70.250	70.600	69.200	70.300	69.543	8,912,614
2026-08-25	70.350	70.900	69.700	69.900	69.148	3,018,660
2026-08-24	71.250	71.300	69.400	69.950	69.197	7,086,070
2026-08-21	69.300	71.200	69.300	70.800	70.038	6,006,845
2026-08-20	71.200	71.250	69.350	69.700	68.950	4,393,854
2026-08-19	69.950	70.700	69.300	69.550	68.801	5,692,584
2026-08-18	70.000	70.550	69.200	70.400	69.642	6,066,767
2026-08-17	70.050	71.250	69.950	70.100	69.345	8,381,281
2026-08-14	70.750	70.800	67.350	70.050	69.296	15,255,793
2026-08-13	71.250	72.850	70.750	72.300	71.522	5,991,462
2026-08-12	71.550	72.100	70.150	71.250	70.483	6,588,101
2026-08-11	73.000	73.000	72.250	72.600	71.818	3,476,246
2026-08-10	72.900	73.150	72.100	73.000	72.214	3,749,655
2026-08-07	72.250	73.250	71.750	73.250	72.461	5,448,132
2026-08-06	72.650	73.050	71.100	72.250	71.472	7,102,446
2026-08-05	73.000	74.100	73.000	73.700	72.907	5,841,744
2026-08-04	74.250	74.400	72.650	74.000	73.203	5,970,764
2026-08-03	73.600	74.200	72.500	73.000	72.214	6,639,945
2026-07-31	72.950	74.000	72.400	73.600	72.808	8,448,307
2026-07-30	72.850	73.200	71.650	72.950	72.165	9,409,653
2026-07-29	72.400	73.000	71.800	72.550	71.769	6,876,029
2026-07-28	72.600	72.650	71.500	72.400	71.621	4,395,681
2026-07-27	71.500	72.650	70.900	72.600	71.818	5,539,752
2026-07-24	72.850	72.850	71.700	72.000	71.225	4,278,065

Page 1 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.