CK Hutchison Holdings Limited (HKG:0001)
Hong Kong
· Delayed Price · Currency is HKD 50.45
+0.75 (1.51%)
Sep 29, 2025, 11:59 AM HKT
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.30 | 50.60 | 49.64 | 49.70 | 49.70 | -0.80% | 8,079,632 |
| Sep 25, 2025 | 50.55 | 50.85 | 49.88 | 50.10 | 50.10 | -0.69% | 5,868,709 |
| Sep 24, 2025 | 50.45 | 50.65 | 50.15 | 50.45 | 50.45 | 0.30% | 5,079,617 |
| Sep 23, 2025 | 50.25 | 50.50 | 49.76 | 50.30 | 50.30 | 0.30% | 4,570,028 |
| Sep 22, 2025 | 50.80 | 50.95 | 49.84 | 50.15 | 50.15 | -0.79% | 7,037,962 |
| Sep 19, 2025 | 51.50 | 51.70 | 50.35 | 50.55 | 50.55 | -1.75% | 10,251,756 |
| Sep 18, 2025 | 51.85 | 52.15 | 51.20 | 51.45 | 51.45 | -1.72% | 5,538,091 |
| Sep 17, 2025 | 52.05 | 52.40 | 51.80 | 52.35 | 52.35 | 0.58% | 7,138,936 |
| Sep 16, 2025 | 51.90 | 52.55 | 51.75 | 52.05 | 52.05 | 0.29% | 5,741,280 |
| Sep 15, 2025 | 51.90 | 51.95 | 51.65 | 51.90 | 51.90 | -1.05% | 3,338,226 |
| Sep 12, 2025 | 52.75 | 52.90 | 52.25 | 52.45 | 51.74 | 0.48% | 4,840,442 |
| Sep 11, 2025 | 51.90 | 52.35 | 51.50 | 52.20 | 51.49 | 0.19% | 4,925,365 |
| Sep 10, 2025 | 51.65 | 52.20 | 51.55 | 52.10 | 51.39 | 0.87% | 5,479,103 |
| Sep 9, 2025 | 51.65 | 51.95 | 51.40 | 51.65 | 50.95 | - | 5,031,479 |
| Sep 8, 2025 | 51.50 | 51.75 | 50.85 | 51.65 | 50.95 | 0.68% | 5,059,678 |
| Sep 5, 2025 | 50.90 | 51.35 | 50.90 | 51.30 | 50.61 | 1.28% | 5,052,390 |
| Sep 4, 2025 | 51.00 | 51.20 | 50.35 | 50.65 | 49.96 | -0.69% | 5,020,576 |
| Sep 3, 2025 | 51.75 | 51.90 | 50.80 | 51.00 | 50.31 | -1.45% | 5,221,041 |
| Sep 2, 2025 | 51.80 | 52.50 | 51.65 | 51.75 | 51.05 | 0.10% | 4,705,757 |
| Sep 1, 2025 | 52.00 | 52.25 | 51.45 | 51.70 | 51.00 | 0.68% | 3,406,242 |
| Aug 29, 2025 | 51.50 | 51.85 | 51.35 | 51.35 | 50.65 | -0.29% | 4,596,373 |
| Aug 28, 2025 | 51.40 | 51.75 | 51.00 | 51.50 | 50.80 | 0.68% | 5,688,557 |
| Aug 27, 2025 | 51.75 | 51.75 | 50.95 | 51.15 | 50.46 | -0.39% | 6,706,410 |
| Aug 26, 2025 | 52.25 | 52.30 | 51.35 | 51.35 | 50.65 | -1.72% | 7,262,757 |
| Aug 25, 2025 | 52.00 | 52.60 | 51.90 | 52.25 | 51.54 | 0.87% | 4,997,070 |
| Aug 22, 2025 | 52.15 | 52.35 | 51.40 | 51.80 | 51.10 | - | 3,978,770 |
| Aug 21, 2025 | 51.30 | 52.10 | 51.20 | 51.80 | 51.10 | 1.07% | 7,001,601 |
| Aug 20, 2025 | 51.50 | 51.80 | 51.15 | 51.25 | 50.56 | -0.49% | 5,834,460 |
| Aug 19, 2025 | 51.55 | 51.70 | 51.15 | 51.50 | 50.80 | 0.68% | 4,776,851 |
| Aug 18, 2025 | 51.40 | 52.50 | 51.15 | 51.15 | 50.46 | -0.58% | 7,027,308 |
| Aug 15, 2025 | 51.50 | 53.30 | 50.85 | 51.45 | 50.75 | -1.06% | 13,252,374 |
| Aug 14, 2025 | 52.60 | 52.95 | 51.75 | 52.00 | 51.30 | -0.38% | 5,405,091 |
| Aug 13, 2025 | 51.50 | 52.35 | 51.40 | 52.20 | 51.49 | 1.75% | 8,570,480 |
| Aug 12, 2025 | 51.00 | 51.55 | 50.85 | 51.30 | 50.61 | -0.10% | 5,117,801 |
| Aug 11, 2025 | 51.90 | 51.90 | 51.25 | 51.35 | 50.65 | -0.19% | 4,455,029 |
| Aug 8, 2025 | 51.35 | 51.80 | 50.85 | 51.45 | 50.75 | 0.59% | 9,077,453 |
| Aug 7, 2025 | 50.35 | 51.40 | 50.15 | 51.15 | 50.46 | 2.10% | 5,130,774 |
| Aug 6, 2025 | 50.65 | 50.85 | 49.96 | 50.10 | 49.42 | -1.57% | 6,470,487 |
| Aug 5, 2025 | 50.20 | 51.10 | 50.10 | 50.90 | 50.21 | 0.99% | 4,785,116 |
| Aug 4, 2025 | 50.10 | 50.70 | 49.50 | 50.40 | 49.72 | -0.20% | 8,771,341 |
| Aug 1, 2025 | 51.20 | 51.25 | 50.40 | 50.50 | 49.82 | -1.75% | 10,883,869 |
| Jul 31, 2025 | 52.45 | 52.45 | 51.30 | 51.40 | 50.70 | -2.19% | 9,931,266 |
| Jul 30, 2025 | 53.15 | 53.15 | 52.35 | 52.55 | 51.84 | -1.41% | 5,792,598 |
| Jul 29, 2025 | 52.90 | 53.40 | 52.05 | 53.30 | 52.58 | 0.57% | 10,042,264 |
| Jul 28, 2025 | 53.95 | 54.60 | 52.60 | 53.00 | 52.28 | -0.84% | 14,418,595 |
| Jul 25, 2025 | 51.95 | 53.80 | 51.75 | 53.45 | 52.73 | 2.20% | 14,723,318 |
| Jul 24, 2025 | 50.85 | 52.80 | 50.60 | 52.30 | 51.59 | 2.85% | 15,539,181 |
| Jul 23, 2025 | 51.00 | 51.20 | 50.40 | 50.85 | 50.16 | 0.30% | 7,781,937 |
| Jul 22, 2025 | 49.25 | 51.00 | 49.25 | 50.70 | 50.01 | 2.94% | 12,207,936 |
| Jul 21, 2025 | 49.50 | 49.50 | 49.00 | 49.25 | 48.58 | 0.61% | 4,685,926 |