CK Hutchison Holdings Limited (FRA:2CK)
Germany · Delayed Price · Currency is EUR 5.59
-0.04 (-0.75%)
Last updated: Sep 4, 2025, 8:01 AM CET
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | - | -0.75% | 1,100 |
| Sep 3, 2025 | 5.60 | 5.63 | 5.60 | 5.63 | - | -0.46% | 650 |
| Sep 2, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | -2.25% | 1,660 |
| Sep 1, 2025 | 5.67 | 5.79 | 5.67 | 5.79 | - | 2.30% | 1,660 |
| Aug 29, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | -0.04% | 173 |
| Aug 28, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | 0.18% | 173 |
| Aug 27, 2025 | 5.63 | 5.65 | 5.63 | 5.65 | - | -1.02% | 173 |
| Aug 26, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | - | -0.31% | - |
| Aug 25, 2025 | 5.70 | 5.72 | 5.70 | 5.72 | - | 0.21% | 263 |
| Aug 22, 2025 | 5.66 | 5.71 | 5.66 | 5.71 | - | -0.07% | 1,000 |
| Aug 21, 2025 | 5.68 | 5.72 | 5.68 | 5.72 | - | 0.99% | 2,000 |
| Aug 20, 2025 | 5.63 | 5.66 | 5.63 | 5.66 | - | -0.70% | 20 |
| Aug 19, 2025 | 5.66 | 5.71 | 5.66 | 5.70 | - | 0.99% | 2,000 |
| Aug 18, 2025 | 5.62 | 5.64 | 5.62 | 5.64 | - | -0.35% | 300 |
| Aug 15, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | -0.11% | 1,000 |
| Aug 14, 2025 | 5.63 | 5.67 | 5.63 | 5.67 | - | 0.50% | 1,000 |
| Aug 13, 2025 | 5.68 | 5.68 | 5.64 | 5.64 | - | 1.66% | 1,000 |
| Aug 12, 2025 | 5.59 | 5.59 | 5.55 | 5.55 | - | -0.68% | 1,000 |
| Aug 11, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | - | -0.71% | 2,000 |
| Aug 8, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | - | 0.82% | 2,000 |
| Aug 7, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | - | 2.57% | 2,000 |
| Aug 6, 2025 | 5.51 | 5.51 | 5.44 | 5.44 | - | -2.89% | 2,000 |
| Aug 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1.37% | 900 |
| Aug 4, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | - | -1.39% | 900 |
| Aug 1, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | - | -2.06% | 2,000 |
| Jul 31, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | -1.17% | - |
| Jul 30, 2025 | 5.76 | 5.79 | 5.76 | 5.79 | - | 0.17% | 2,000 |
| Jul 29, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | - | 0.07% | 2,000 |
| Jul 28, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | - | -0.31% | 2,000 |
| Jul 25, 2025 | 5.76 | 5.80 | 5.76 | 5.80 | - | 3.24% | 3,000 |
| Jul 24, 2025 | 5.61 | 5.62 | 5.61 | 5.61 | - | 2.07% | 10,000 |
| Jul 23, 2025 | 5.49 | 5.51 | 5.47 | 5.50 | - | 0.07% | 1,849 |
| Jul 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2.12% | 732 |
| Jul 21, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | - | 0.98% | 732 |
| Jul 18, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | - | -0.71% | 732 |
| Jul 17, 2025 | 5.32 | 5.37 | 5.32 | 5.37 | - | 2.01% | 732 |
| Jul 16, 2025 | 5.31 | 5.31 | 5.26 | 5.26 | - | 0.84% | 2,262 |
| Jul 15, 2025 | 5.23 | 5.28 | 5.22 | 5.22 | - | -0.04% | 2,480 |
| Jul 14, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | - | -0.46% | 24,463 |
| Jul 11, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | - | -0.61% | 24,463 |
| Jul 10, 2025 | 5.16 | 5.28 | 5.16 | 5.28 | - | 0.88% | 24,463 |
| Jul 9, 2025 | 5.16 | 5.23 | 5.16 | 5.23 | - | 1.32% | 500 |
| Jul 8, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | - | -1.75% | 650 |
| Jul 7, 2025 | 5.18 | 5.25 | 5.18 | 5.25 | - | 0.38% | 650 |
| Jul 4, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | - | -1.54% | 1,171 |
| Jul 3, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | - | 0.76% | - |
| Jul 2, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | - | 1.50% | - |
| Jul 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | 0.35% | - |
| Jun 30, 2025 | 5.25 | 5.25 | 5.18 | 5.18 | - | -1.45% | 1,171 |
| Jun 27, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | - | -1.43% | 58 |