CK Hutchison Holdings Limited (FRA:2CK)
Germany · Delayed Price · Currency is EUR 5.78
0.00 (0.07%)
Last updated: Jul 29, 2025
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | - | -0.15% | - |
| Jun 25, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | - | 0.04% | 58 |
| Jun 24, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | - | 2.07% | - |
| Jun 23, 2025 | 5.30 | 5.30 | 5.23 | 5.23 | - | 0.08% | 58 |
| Jun 20, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | - | -1.17% | 20,000 |
| Jun 19, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | -2.07% | 20,000 |
| Jun 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | 2.62% | 20,000 |
| Jun 17, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | - | -0.30% | 402 |
| Jun 16, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | - | 1.15% | 402 |
| Jun 13, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | - | 0.93% | 402 |
| Jun 12, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | - | 0.66% | - |
| Jun 11, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | - | 0.31% | - |
| Jun 10, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | - | 0.83% | 402 |
| Jun 9, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | - | -0.43% | - |
| Jun 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 0.91% | 402 |
| Jun 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | 0.48% | 402 |
| Jun 4, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | - | - | 402 |
| Jun 3, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | - | 3.46% | - |
| Jun 2, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | -1.86% | 402 |
| May 30, 2025 | 4.87 | 4.95 | 4.87 | 4.95 | - | 0.88% | 402 |
| May 29, 2025 | 4.90 | 4.91 | 4.90 | 4.91 | - | 0.97% | 250 |
| May 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | -1.14% | - |
| May 27, 2025 | 4.82 | 4.92 | 4.82 | 4.92 | - | -3.87% | 2,510 |
| May 26, 2025 | 5.00 | 5.12 | 5.00 | 5.12 | - | 1.39% | 3,000 |