CK Hutchison Holdings Limited (FRA:2CK)
Germany flag Germany · Delayed Price · Currency is EUR
5.64
+0.02 (0.32%)
At close: Oct 23, 2025

CK Hutchison Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20255.635.635.625.625.62-2.23%342
Oct 21, 20255.735.755.735.755.752.31%100
Oct 20, 20255.625.625.625.625.621.70%1,000
Oct 17, 20255.525.525.525.525.52-1.15%1,000
Oct 16, 20255.595.595.595.595.59-1.38%1,000
Oct 15, 20255.665.665.665.665.66-0.46%1,000
Oct 14, 20255.605.695.605.695.691.61%1,000
Oct 13, 20255.605.605.605.605.60-2.88%1,000
Oct 10, 20255.775.775.775.775.77-0.62%1,000
Oct 9, 20255.765.805.765.805.803.28%1,000
Oct 8, 20255.625.625.625.625.620.36%100
Oct 7, 20255.555.605.555.605.601.49%100
Oct 6, 20255.525.525.525.525.52-0.86%1,850
Oct 3, 20255.565.565.565.565.56-2.59%4,260
Oct 2, 20255.625.715.625.715.712.44%1,005
Oct 1, 20255.585.585.585.585.580.50%1,744
Sep 30, 20255.555.555.555.555.55-1.84%50
Sep 29, 20255.545.655.545.655.654.09%555
Sep 26, 20255.475.535.435.435.43-0.73%8,945
Sep 25, 20255.475.475.475.475.47-1.08%190
Sep 24, 20255.485.535.485.535.530.36%1,700
Sep 23, 20255.475.515.445.515.510.07%3,350
Sep 22, 20255.465.515.465.515.51-1.43%2,585
Sep 19, 20255.525.595.515.595.59-1.13%830
Sep 18, 20255.655.655.655.655.650.53%2,700
Sep 17, 20255.625.625.625.625.62-0.95%37
Sep 16, 20255.675.675.675.675.67-0.04%-
Sep 15, 20255.685.685.685.685.68-0.67%-
Sep 12, 20255.715.715.715.715.64-1.38%-
Sep 11, 20255.705.795.705.795.721.72%3,425
Sep 10, 20255.705.705.705.705.621.97%689
Sep 9, 20255.595.595.595.595.51-0.46%-
Sep 8, 20255.615.615.615.615.540.18%-
Sep 5, 20255.605.605.605.605.530.25%-
Sep 4, 20255.595.595.595.595.51-0.75%1,100
Sep 3, 20255.605.635.605.635.55-0.46%325
Sep 2, 20255.665.665.665.665.58-2.25%-
Sep 1, 20255.675.795.675.795.712.30%1,660
Aug 29, 20255.665.665.665.665.58-0.04%-
Aug 28, 20255.665.665.665.665.580.18%-
Aug 27, 20255.635.655.635.655.57-1.02%173
Aug 26, 20255.715.715.715.715.63-0.31%-
Aug 25, 20255.705.725.705.725.650.21%263
Aug 22, 20255.665.715.665.715.63-0.07%1,000
Aug 21, 20255.685.725.685.725.640.99%2,000
Aug 20, 20255.635.665.635.665.58-0.70%20
Aug 19, 20255.665.715.665.705.620.99%2,000
Aug 18, 20255.625.645.625.645.57-0.35%300
Aug 15, 20255.665.665.665.665.59-0.11%-
Aug 14, 20255.635.675.635.675.590.50%1,000