CK Hutchison Holdings Limited (HKG:0001)
Hong Kong
· Delayed Price · Currency is HKD 56.10
-1.40 (-2.43%)
At close: Dec 5, 2025
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.55 | 57.55 | 56.10 | 56.10 | 56.10 | -2.43% | 9,349,076 |
| Dec 4, 2025 | 57.40 | 57.75 | 57.15 | 57.50 | 57.50 | 0.61% | 5,907,629 |
| Dec 3, 2025 | 56.60 | 57.20 | 56.50 | 57.15 | 57.15 | 0.53% | 5,462,762 |
| Dec 2, 2025 | 56.20 | 57.40 | 55.90 | 56.85 | 56.85 | 1.70% | 9,873,496 |
| Dec 1, 2025 | 55.25 | 56.00 | 54.95 | 55.90 | 55.90 | 1.73% | 6,280,267 |
| Nov 28, 2025 | 55.05 | 55.40 | 54.75 | 54.95 | 54.95 | 0.09% | 3,576,177 |
| Nov 27, 2025 | 55.20 | 55.30 | 54.70 | 54.90 | 54.90 | -0.54% | 4,235,891 |
| Nov 26, 2025 | 55.10 | 55.45 | 54.60 | 55.20 | 55.20 | 0.73% | 6,974,709 |
| Nov 25, 2025 | 55.00 | 55.15 | 54.45 | 54.80 | 54.80 | 0.18% | 5,487,228 |
| Nov 24, 2025 | 54.10 | 55.50 | 53.95 | 54.70 | 54.70 | 2.34% | 14,846,680 |
| Nov 21, 2025 | 53.20 | 53.80 | 52.50 | 53.45 | 53.45 | - | 8,833,769 |
| Nov 20, 2025 | 53.95 | 53.95 | 53.25 | 53.45 | 53.45 | 0.28% | 3,141,188 |
| Nov 19, 2025 | 53.30 | 53.70 | 53.15 | 53.30 | 53.30 | -0.09% | 2,994,581 |
| Nov 18, 2025 | 54.20 | 54.45 | 53.15 | 53.35 | 53.35 | -2.29% | 4,558,809 |
| Nov 17, 2025 | 54.55 | 54.85 | 54.30 | 54.60 | 54.60 | 0.09% | 4,958,504 |
| Nov 14, 2025 | 55.05 | 55.05 | 54.35 | 54.55 | 54.55 | -0.91% | 5,995,034 |
| Nov 13, 2025 | 55.30 | 55.90 | 54.70 | 55.05 | 55.05 | -0.36% | 7,558,834 |
| Nov 12, 2025 | 53.40 | 55.25 | 53.10 | 55.25 | 55.25 | 4.15% | 15,442,060 |
| Nov 11, 2025 | 53.10 | 53.40 | 52.70 | 53.05 | 53.05 | 0.28% | 5,033,370 |
| Nov 10, 2025 | 52.80 | 52.95 | 52.55 | 52.90 | 52.90 | 0.67% | 4,504,070 |
| Nov 7, 2025 | 52.55 | 52.85 | 52.25 | 52.55 | 52.55 | - | 6,314,606 |
| Nov 6, 2025 | 52.00 | 52.70 | 51.90 | 52.55 | 52.55 | 1.74% | 6,232,250 |
| Nov 5, 2025 | 51.90 | 51.90 | 51.10 | 51.65 | 51.65 | -0.29% | 4,308,346 |
| Nov 4, 2025 | 52.20 | 52.65 | 51.60 | 51.80 | 51.80 | -0.48% | 4,660,428 |
| Nov 3, 2025 | 51.50 | 52.15 | 51.45 | 52.05 | 52.05 | 1.07% | 3,815,805 |
| Oct 31, 2025 | 51.55 | 51.90 | 51.00 | 51.50 | 51.50 | 0.10% | 6,507,182 |
| Oct 30, 2025 | 52.45 | 52.45 | 51.20 | 51.45 | 51.45 | -1.72% | 6,661,449 |
| Oct 28, 2025 | 52.00 | 52.65 | 51.80 | 52.35 | 52.35 | 0.96% | 7,714,776 |
| Oct 27, 2025 | 51.60 | 52.05 | 51.50 | 51.85 | 51.85 | 1.37% | 4,958,926 |
| Oct 24, 2025 | 51.40 | 51.70 | 50.85 | 51.15 | 51.15 | 0.49% | 3,320,868 |
| Oct 23, 2025 | 50.85 | 51.25 | 50.50 | 50.90 | 50.90 | 0.39% | 4,925,759 |
| Oct 22, 2025 | 51.60 | 51.80 | 50.65 | 50.70 | 50.70 | -1.65% | 5,309,211 |
| Oct 21, 2025 | 51.65 | 52.30 | 51.30 | 51.55 | 51.55 | 0.68% | 6,194,937 |
| Oct 20, 2025 | 50.50 | 51.25 | 50.50 | 51.20 | 51.20 | 1.59% | 4,726,716 |
| Oct 17, 2025 | 50.80 | 51.05 | 50.10 | 50.40 | 50.40 | -0.69% | 7,072,209 |
| Oct 16, 2025 | 51.35 | 51.40 | 50.55 | 50.75 | 50.75 | -1.36% | 3,161,598 |
| Oct 15, 2025 | 51.20 | 51.60 | 50.90 | 51.45 | 51.45 | 1.48% | 4,523,631 |
| Oct 14, 2025 | 51.10 | 51.25 | 50.55 | 50.70 | 50.70 | -0.78% | 8,978,636 |
| Oct 13, 2025 | 51.35 | 51.50 | 50.15 | 51.10 | 51.10 | -1.83% | 10,211,420 |
| Oct 10, 2025 | 51.80 | 52.15 | 51.45 | 52.05 | 52.05 | 0.10% | 5,573,004 |
| Oct 9, 2025 | 51.65 | 52.75 | 51.50 | 52.00 | 52.00 | 1.36% | 7,796,261 |
| Oct 8, 2025 | 50.65 | 51.35 | 50.20 | 51.30 | 51.30 | 1.48% | 6,369,225 |
| Oct 6, 2025 | 51.00 | 51.30 | 50.30 | 50.55 | 50.55 | -1.27% | 2,794,449 |
| Oct 3, 2025 | 51.60 | 51.65 | 50.80 | 51.20 | 51.20 | -0.78% | 3,131,346 |
| Oct 2, 2025 | 51.60 | 51.95 | 51.30 | 51.60 | 51.60 | 0.68% | 5,019,519 |
| Sep 30, 2025 | 50.95 | 51.25 | 50.55 | 51.25 | 51.25 | 0.69% | 6,370,445 |
| Sep 29, 2025 | 50.20 | 50.90 | 49.74 | 50.90 | 50.90 | 2.41% | 9,182,660 |
| Sep 26, 2025 | 50.30 | 50.60 | 49.64 | 49.70 | 49.70 | -0.80% | 8,079,132 |
| Sep 25, 2025 | 50.55 | 50.85 | 49.88 | 50.10 | 50.10 | -0.69% | 5,865,709 |
| Sep 24, 2025 | 50.45 | 50.65 | 50.15 | 50.45 | 50.45 | 0.30% | 5,069,617 |