CK Hutchison Holdings Limited ( CKHUY) - Price History
Monthly price history for CKHUY (CK Hutchison Holdings Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $8.90 | $8.90 |
| June 2026 | $8.48 | $8.48 |
| May 2026 | $8.93 | $8.93 |
| April 2026 | $8.11 | $8.30 |
| March 2026 | $7.42 | $7.60 |
| February 2026 | $8.04 | $8.23 |
| January 2026 | $7.91 | $8.10 |
| December 2025 | $6.64 | $6.80 |
| November 2025 | $6.84 | $7.01 |
| October 2025 | $6.47 | $6.63 |
| September 2025 | $6.43 | $6.59 |
| August 2025 | $6.34 | $6.59 |
| July 2025 | $6.30 | $6.55 |
| June 2025 | $5.92 | $6.15 |
| May 2025 | $5.42 | $5.63 |
| April 2025 | $5.25 | $5.65 |
| March 2025 | $5.22 | $5.62 |
| February 2025 | $4.64 | $5 |
| January 2025 | $4.68 | $5.03 |
| December 2024 | $4.96 | $5.34 |
| November 2024 | $4.84 | $5.20 |
| October 2024 | $4.89 | $5.26 |
| September 2024 | $5.35 | $5.76 |
| August 2024 | $5.04 | $5.52 |
| July 2024 | $4.80 | $5.25 |
| June 2024 | $4.38 | $4.79 |
| May 2024 | $4.45 | $4.87 |
| April 2024 | $4.27 | $4.89 |
| March 2024 | $4.22 | $4.83 |
| February 2024 | $4.43 | $5.08 |
| January 2024 | $4.51 | $5.17 |
| December 2023 | $4.68 | $5.36 |
| November 2023 | $4.38 | $5.01 |
| October 2023 | $4.42 | $5.06 |
| September 2023 | $4.67 | $5.35 |
| August 2023 | $4.68 | $5.45 |
| July 2023 | $5.29 | $6.17 |
| June 2023 | $5.24 | $6.11 |
| May 2023 | $5.19 | $6.05 |
| April 2023 | $5.50 | $6.69 |
| March 2023 | $5.10 | $6.20 |
| February 2023 | $4.90 | $5.96 |
| January 2023 | $5.23 | $6.35 |
| December 2022 | $4.94 | $6 |
| November 2022 | $4.78 | $5.80 |
| October 2022 | $4.09 | $4.97 |
| September 2022 | $4.55 | $5.53 |
| August 2022 | $5.23 | $6.47 |
| July 2022 | $5.36 | $6.63 |
| June 2022 | $5.47 | $6.76 |
| May 2022 | $5.74 | $7.10 |
| April 2022 | $5.50 | $7.04 |
| March 2022 | $5.75 | $7.35 |
| February 2022 | $5.48 | $7.01 |
| January 2022 | $5.54 | $7.08 |
| December 2021 | $5.05 | $6.45 |
| November 2021 | $4.90 | $6.27 |
| October 2021 | $5.26 | $6.73 |
| September 2021 | $5.22 | $6.67 |
| August 2021 | $5.63 | $7.30 |
| July 2021 | $5.64 | $7.31 |
| June 2021 | $6.01 | $7.79 |
| May 2021 | $6.14 | $7.96 |
| April 2021 | $6.15 | $8.20 |
| March 2021 | $5.98 | $7.97 |
| February 2021 | $5.67 | $7.55 |
| January 2021 | $5.20 | $6.93 |
| December 2020 | $5.23 | $6.98 |
| November 2020 | $5.44 | $7.26 |
| October 2020 | $4.52 | $6.02 |
| September 2020 | $4.51 | $6.01 |
| August 2020 | $4.85 | $6.55 |
| July 2020 | $4.83 | $6.52 |
| June 2020 | $4.76 | $6.42 |
| May 2020 | $4.53 | $6.12 |
| April 2020 | $5.26 | $7.40 |
| March 2020 | $4.79 | $6.75 |
| February 2020 | $6.18 | $8.71 |
| January 2020 | $6.34 | $8.92 |
| December 2019 | $6.77 | $9.54 |
| November 2019 | $6.45 | $9.08 |
| October 2019 | $6.57 | $9.25 |
| September 2019 | $6.27 | $8.83 |
| August 2019 | $6.19 | $8.72 |
| July 2019 | $6.60 | $9.41 |
| June 2019 | $6.91 | $9.86 |
| May 2019 | $6.62 | $9.44 |
| April 2019 | $7.15 | $10.50 |
| March 2019 | $7.15 | $10.50 |
| February 2019 | $7.24 | $10.64 |
| January 2019 | $6.85 | $10.07 |
| December 2018 | $6.45 | $9.48 |
| November 2018 | $7.04 | $10.34 |
| October 2018 | $6.81 | $10 |
| September 2018 | $7.78 | $11.44 |
| August 2018 | $7.74 | $11.38 |
| July 2018 | $7.31 | $10.84 |
| June 2018 | $7.12 | $10.56 |
| May 2018 | $7.60 | $11.28 |
| April 2018 | $7.74 | $11.75 |
| March 2018 | $7.90 | $11.99 |
| February 2018 | $8.20 | $12.45 |
| January 2018 | $8.86 | $13.45 |
| December 2017 | $8.27 | $12.56 |
| November 2017 | $8.28 | $12.56 |
| October 2017 | $8.36 | $12.69 |
| September 2017 | $8.42 | $12.77 |
| August 2017 | $8.55 | $12.97 |
| July 2017 | $8.62 | $13.18 |
| June 2017 | $8.19 | $12.52 |
| May 2017 | $8.49 | $12.98 |
| April 2017 | $8.01 | $12.49 |
| March 2017 | $7.90 | $12.32 |
| February 2017 | $7.89 | $12.31 |
| January 2017 | $7.68 | $11.98 |
| December 2016 | $7.28 | $11.35 |
| November 2016 | $7.77 | $12.12 |
| October 2016 | $7.88 | $12.29 |
| September 2016 | $8.16 | $12.73 |
| August 2016 | $8.13 | $12.76 |
| July 2016 | $7.40 | $11.62 |
| June 2016 | $6.98 | $10.97 |
| May 2016 | $7.37 | $11.57 |
| April 2016 | $7.45 | $11.94 |
| March 2016 | $8.13 | $13.03 |
| February 2016 | $7.60 | $12.18 |
| January 2016 | $7.67 | $12.30 |
| December 2015 | $8.38 | $13.44 |
| November 2015 | $8.20 | $13.15 |
| October 2015 | $8.55 | $13.71 |
| September 2015 | $8.11 | $13.01 |
| August 2015 | $8.17 | $13.19 |
| July 2015 | $9.20 | $14.86 |
| June 2015 | $8.85 | $23.19 |
| May 2015 | $8.32 | $21.80 |
| April 2015 | $8.30 | $21.74 |
| March 2015 | $7.82 | $20.48 |
| February 2015 | $7.41 | $19.79 |
| January 2015 | $7.17 | $19.15 |
| December 2014 | $6.29 | $16.80 |
| November 2014 | $6.87 | $18.35 |
| October 2014 | $6.64 | $17.74 |
| September 2014 | $6.16 | $16.47 |
| August 2014 | $6.82 | $18.23 |
| July 2014 | $7.24 | $19.44 |
| June 2014 | $6.61 | $17.74 |
| May 2014 | $6.66 | $17.86 |
| April 2014 | $5.88 | $17.03 |
| March 2014 | $5.72 | $16.58 |
| February 2014 | $5.41 | $15.67 |
| January 2014 | $5.11 | $14.80 |
| December 2013 | $5.45 | $15.79 |
| November 2013 | $5.46 | $15.81 |
| October 2013 | $5.40 | $15.63 |
| September 2013 | $5.26 | $15.23 |
| August 2013 | $4.93 | $14.28 |
| July 2013 | $4.83 | $14.06 |
| June 2013 | $4.66 | $13.56 |
| May 2013 | $4.86 | $14.14 |
| April 2013 | $5.06 | $15.05 |
| March 2013 | $4.96 | $14.76 |
| February 2013 | $5.23 | $15.55 |
| January 2013 | $5.51 | $16.40 |
| December 2012 | $5.16 | $15.35 |
| November 2012 | $5.13 | $15.26 |
| October 2012 | $4.96 | $14.77 |
| September 2012 | $4.93 | $14.66 |
| August 2012 | $4.55 | $13.60 |
| July 2012 | $4.40 | $13.17 |
| June 2012 | $3.99 | $11.93 |
| May 2012 | $3.86 | $11.53 |
| April 2012 | $4.33 | $13.30 |
| March 2012 | $4.20 | $12.92 |
| February 2012 | $4.76 | $14.62 |
| January 2012 | $4.38 | $13.46 |
| December 2011 | $3.87 | $11.90 |
| November 2011 | $3.58 | $11 |
| October 2011 | $4.10 | $12.60 |
| September 2011 | $3.58 | $11 |
| August 2011 | $4.54 | $14.03 |
| July 2011 | $4.94 | $15.28 |
| June 2011 | $4.73 | $14.62 |
| May 2011 | $5.06 | $15.65 |
| April 2011 | $4.99 | $15.73 |
| March 2011 | $5.17 | $16.30 |
| February 2011 | $4.94 | $15.56 |
| January 2011 | $5.23 | $16.50 |
| December 2010 | $4.93 | $15.55 |
| November 2010 | $4.78 | $15.08 |
| October 2010 | $4.83 | $15.22 |
| September 2010 | $4.80 | $15.15 |
| August 2010 | $3.97 | $12.59 |
| July 2010 | $3.82 | $12.09 |
| June 2010 | $3.66 | $11.61 |
| May 2010 | $3.59 | $11.36 |
| April 2010 | $3.86 | $12.50 |
| March 2010 | $3.98 | $12.88 |
| February 2010 | $3.76 | $12.20 |
| January 2010 | $3.66 | $11.85 |
| December 2009 | $3.99 | $12.94 |
| November 2009 | $3.88 | $12.57 |
| October 2009 | $3.99 | $12.94 |
| September 2009 | $3.92 | $12.69 |
| August 2009 | $3.64 | $11.86 |
| July 2009 | $3.97 | $12.92 |
| June 2009 | $3.53 | $11.50 |
| May 2009 | $3.80 | $12.36 |
| April 2009 | $3.13 | $10.41 |
| March 2009 | $2.59 | $8.61 |
| February 2009 | $2.48 | $8.23 |
| January 2009 | $2.83 | $9.40 |
| December 2008 | $2.84 | $9.46 |
| November 2008 | $2.83 | $9.42 |
| October 2008 | $2.81 | $9.36 |
| September 2008 | $3.34 | $11.11 |
| August 2008 | $4.30 | $14.38 |
| July 2008 | $4.22 | $14.12 |
| June 2008 | $4.03 | $13.48 |
| May 2008 | $4.59 | $15.36 |
| April 2008 | $4.59 | $15.58 |
| March 2008 | $4.18 | $14.20 |
| February 2008 | $4.50 | $15.29 |
| January 2008 | $4.75 | $16.12 |
| December 2007 | $5.45 | $18.49 |
| November 2007 | $5.53 | $18.79 |
| October 2007 | $5.73 | $19.44 |
| September 2007 | $4.86 | $16.50 |
| August 2007 | $4.32 | $14.71 |
| July 2007 | $4.16 | $14.18 |
| June 2007 | $3.84 | $13.10 |
| May 2007 | $3.80 | $12.94 |
| April 2007 | $3.77 | $13.04 |
| March 2007 | $3.66 | $12.66 |
| February 2007 | $3.54 | $12.26 |
| January 2007 | $3.80 | $13.16 |
| December 2006 | $3.56 | $12.31 |
| November 2006 | $3.41 | $11.82 |
| October 2006 | $3.14 | $10.87 |
| September 2006 | $3.10 | $10.74 |
| August 2006 | $3.17 | $11.05 |
| July 2006 | $3.11 | $10.84 |
| June 2006 | $3.11 | $10.83 |
| May 2006 | $3.11 | $10.84 |
| April 2006 | $3.18 | $11.27 |
| March 2006 | $2.99 | $10.60 |
| February 2006 | $2.98 | $10.56 |
| January 2006 | $3.03 | $10.73 |
| December 2005 | $2.90 | $10.26 |
| November 2005 | $2.94 | $10.41 |
| October 2005 | $2.94 | $10.40 |
| September 2005 | $3.19 | $11.29 |
| June 2005 | $2.57 | $9.16 |
| May 2005 | $2.56 | $9.13 |
| April 2005 | $2.60 | $9.43 |
| March 2005 | $2.45 | $8.88 |
| February 2005 | $2.62 | $9.52 |
| January 2005 | $2.53 | $9.17 |
| December 2004 | $2.75 | $9.97 |
| November 2004 | $2.66 | $9.64 |
| October 2004 | $2.28 | $8.29 |
| September 2004 | $2.35 | $8.56 |
| August 2004 | $2.36 | $8.62 |
| July 2004 | $2.03 | $7.40 |
CKHUY
Price: $8.90
52 week price:
Dividend Yield: 3.59%
5-year range yield:
Forward Dividend Yield: 3.68%
Payout Ratio: 23.54%
Payout Ratio Range:
Dividend Per Share: 0.33 USD
Earnings Per Share: 0.39 USD
P/E Ratio: 19.21
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Country: Hong Kong
Volume: 61900
Market Capitalization: 31.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 40
DGR3: -7.51%
DGR5: -9.04%
DGR10: 30.00%
DGR20: 30.00%