CK Hutchison Limited (CKHUY)
OTC: CKHUY
· Real-Time Price · USD
6.54
0.06 (0.93%)
At close: Aug 19, 2025, 3:59 PM
6.55
0.15%
After-hours: Aug 19, 2025, 04:00 PM EDT
CKHUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 6.50 | 6.55 | 6.50 | 6.54 | 6.55 | 0.93% | 85,149 |
| Aug 18, 2025 | 6.47 | 6.54 | 6.47 | 6.48 | 6.48 | -0.31% | 68,800 |
| Aug 15, 2025 | 6.41 | 6.55 | 6.41 | 6.50 | 6.50 | -0.76% | 146,100 |
| Aug 14, 2025 | 6.70 | 6.70 | 6.45 | 6.55 | 6.55 | -0.91% | 78,626 |
| Aug 13, 2025 | 6.52 | 6.63 | 6.49 | 6.61 | 6.61 | 1.54% | 144,800 |
| Aug 12, 2025 | 6.35 | 6.52 | 6.31 | 6.51 | 6.51 | 0.46% | 55,300 |
| Aug 11, 2025 | 6.45 | 6.51 | 6.45 | 6.48 | 6.48 | -0.15% | 66,000 |
| Aug 8, 2025 | 6.52 | 6.52 | 6.48 | 6.49 | 6.49 | 0.31% | 117,900 |
| Aug 7, 2025 | 6.48 | 6.51 | 6.44 | 6.47 | 6.47 | 1.41% | 184,100 |
| Aug 6, 2025 | 6.48 | 6.48 | 6.32 | 6.38 | 6.38 | -1.09% | 145,300 |
| Aug 5, 2025 | 6.23 | 6.45 | 6.23 | 6.45 | 6.45 | 1.42% | 117,936 |
| Aug 4, 2025 | 6.36 | 6.39 | 6.35 | 6.36 | 6.36 | 0.00% | 117,400 |
| Aug 1, 2025 | 6.35 | 6.38 | 6.33 | 6.36 | 6.36 | -1.24% | 100,100 |
| Jul 31, 2025 | 6.50 | 6.50 | 6.42 | 6.44 | 6.44 | -2.42% | 108,200 |
| Jul 30, 2025 | 6.68 | 6.68 | 6.59 | 6.60 | 6.60 | -1.35% | 121,506 |
| Jul 29, 2025 | 6.55 | 6.71 | 6.55 | 6.69 | 6.69 | 0.30% | 243,736 |
| Jul 28, 2025 | 6.75 | 6.75 | 6.65 | 6.67 | 6.67 | -0.74% | 117,929 |
| Jul 25, 2025 | 6.70 | 6.75 | 6.69 | 6.72 | 6.72 | 2.28% | 424,700 |
| Jul 24, 2025 | 6.50 | 6.59 | 6.45 | 6.57 | 6.57 | 2.02% | 259,000 |
| Jul 23, 2025 | 6.50 | 6.50 | 6.40 | 6.44 | 6.44 | -0.31% | 104,535 |