CK Hutchison Holdings Limited (FRA:2CK)
Germany · Delayed Price · Currency is EUR 6.20
+0.13 (2.21%)
Last updated: Dec 1, 2025, 8:10 AM CET
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.21% | 150 |
| Nov 28, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.79% | - |
| Nov 27, 2025 | 6.06 | 6.11 | 6.06 | 6.11 | 6.11 | 0.03% | 250 |
| Nov 26, 2025 | 6.06 | 6.22 | 6.06 | 6.11 | 6.11 | 0.53% | 3,750 |
| Nov 25, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.30% | - |
| Nov 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.94% | - |
| Nov 21, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.24% | - |
| Nov 20, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.99% | - |
| Nov 19, 2025 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | 0.48% | 84 |
| Nov 18, 2025 | 5.89 | 5.92 | 5.85 | 5.85 | 5.85 | -2.66% | 680 |
| Nov 17, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | - |
| Nov 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.38% | 1,500 |
| Nov 13, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.43% | - |
| Nov 12, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 2.22% | 1,000 |
| Nov 11, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.20% | - |
| Nov 10, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.27% | 480 |
| Nov 7, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.31% | - |
| Nov 6, 2025 | 5.85 | 5.87 | 5.80 | 5.86 | 5.86 | 2.06% | 4,433 |
| Nov 5, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.14% | - |
| Nov 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.28% | - |
| Nov 3, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.76% | - |
| Oct 31, 2025 | 5.73 | 5.81 | 5.73 | 5.81 | 5.81 | 1.93% | 86 |
| Oct 30, 2025 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | -1.32% | 2,000 |
| Oct 29, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.42% | - |
| Oct 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.45% | - |
| Oct 27, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.20% | - |
| Oct 24, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.35% | - |
| Oct 23, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.32% | - |
| Oct 22, 2025 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | -2.23% | 342 |
| Oct 21, 2025 | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | 2.31% | 100 |
| Oct 20, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.70% | - |
| Oct 17, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.15% | - |
| Oct 16, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.38% | - |
| Oct 15, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.46% | - |
| Oct 14, 2025 | 5.60 | 5.69 | 5.60 | 5.69 | 5.69 | 1.61% | 1,000 |
| Oct 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.88% | - |
| Oct 10, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.62% | - |
| Oct 9, 2025 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | 3.28% | 1,000 |
| Oct 8, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.36% | - |
| Oct 7, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 1.49% | 100 |
| Oct 6, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.86% | - |
| Oct 3, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.59% | - |
| Oct 2, 2025 | 5.62 | 5.71 | 5.62 | 5.71 | 5.71 | 2.44% | 1,005 |
| Oct 1, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.50% | 272 |
| Sep 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.84% | - |
| Sep 29, 2025 | 5.54 | 5.65 | 5.54 | 5.65 | 5.65 | 4.09% | 555 |
| Sep 26, 2025 | 5.47 | 5.53 | 5.43 | 5.43 | 5.43 | -0.73% | 8,945 |
| Sep 25, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.08% | - |
| Sep 24, 2025 | 5.48 | 5.53 | 5.48 | 5.53 | 5.53 | 0.36% | 1,700 |
| Sep 23, 2025 | 5.47 | 5.51 | 5.44 | 5.51 | 5.51 | 0.07% | 3,350 |