CK Hutchison Holdings Limited (FRA:2CK)
Germany · Delayed Price · Currency is EUR 6.51
-0.08 (-1.27%)
At close: Mar 27, 2026
FRA:2CK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.52 | 6.52 | 6.51 | 6.51 | 6.51 | -1.27% | 880 |
| Mar 26, 2026 | 6.52 | 6.59 | 6.52 | 6.59 | 6.59 | -0.51% | 80 |
| Mar 25, 2026 | 6.60 | 6.63 | 6.60 | 6.63 | 6.63 | 2.95% | 61 |
| Mar 24, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.68% | - |
| Mar 23, 2026 | 6.41 | 6.48 | 6.41 | 6.48 | 6.48 | -1.52% | 2,620 |
| Mar 20, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.45% | - |
| Mar 19, 2026 | 6.64 | 6.66 | 6.61 | 6.61 | 6.61 | -2.62% | 300 |
| Mar 18, 2026 | 6.73 | 6.79 | 6.73 | 6.79 | 6.79 | 3.92% | 222 |
| Mar 17, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.55% | - |
| Mar 16, 2026 | 6.56 | 6.57 | 6.56 | 6.57 | 6.57 | 1.70% | 1,530 |
| Mar 13, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.79% | - |
| Mar 12, 2026 | 6.55 | 6.58 | 6.55 | 6.58 | 6.58 | -2.46% | 925 |
| Mar 11, 2026 | 6.58 | 6.74 | 6.58 | 6.74 | 6.74 | 2.84% | 8,668 |
| Mar 10, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.30% | - |
| Mar 9, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -3.63% | - |
| Mar 6, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.03% | - |
| Mar 5, 2026 | 6.72 | 6.79 | 6.72 | 6.79 | 6.79 | 3.92% | 2,541 |
| Mar 4, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -4.47% | - |
| Mar 3, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.41% | 150 |
| Mar 2, 2026 | 6.78 | 6.81 | 6.78 | 6.81 | 6.81 | -2.71% | 884 |
| Feb 27, 2026 | 6.94 | 7.00 | 6.94 | 7.00 | 7.00 | 0.03% | 95 |
| Feb 26, 2026 | 6.94 | 7.00 | 6.94 | 7.00 | 7.00 | 4.51% | 65 |
| Feb 25, 2026 | 6.68 | 6.75 | 6.68 | 6.70 | 6.70 | -1.06% | 1,400 |
| Feb 24, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -2.34% | - |
| Feb 23, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.87% | - |
| Feb 20, 2026 | 6.85 | 6.88 | 6.85 | 6.87 | 6.87 | 0.23% | 11,000 |
| Feb 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.35% | - |
| Feb 18, 2026 | 6.86 | 6.86 | 6.83 | 6.83 | 6.83 | -0.50% | 30,480 |
| Feb 17, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.41% | - |
| Feb 16, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.32% | - |
| Feb 13, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.26% | - |
| Feb 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.90% | - |
| Feb 11, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.67% | - |
| Feb 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.51% | - |
| Feb 9, 2026 | 6.99 | 7.01 | 6.99 | 7.01 | 7.01 | -1.02% | 18,209 |
| Feb 6, 2026 | 6.98 | 7.08 | 6.95 | 7.08 | 7.08 | -0.06% | 6,543 |
| Feb 5, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.74% | - |
| Feb 4, 2026 | 7.05 | 7.05 | 7.03 | 7.03 | 7.03 | 2.03% | 4,000 |
| Feb 3, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 3.61% | - |
| Feb 2, 2026 | 6.58 | 6.65 | 6.58 | 6.65 | 6.65 | -1.74% | 3,000 |
| Jan 30, 2026 | 6.76 | 6.97 | 6.76 | 6.77 | 6.77 | -4.62% | 12,066 |
| Jan 29, 2026 | 7.06 | 7.15 | 7.06 | 7.10 | 7.10 | 0.82% | 2,020 |
| Jan 28, 2026 | 7.04 | 7.08 | 7.04 | 7.04 | 7.04 | 0.23% | 2,212 |
| Jan 27, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.06% | - |
| Jan 26, 2026 | 7.02 | 7.03 | 7.02 | 7.03 | 7.03 | 1.68% | 500 |
| Jan 23, 2026 | 6.83 | 6.91 | 6.83 | 6.91 | 6.91 | 1.38% | 4,000 |
| Jan 22, 2026 | 6.76 | 6.82 | 6.76 | 6.82 | 6.82 | 1.07% | 32 |
| Jan 21, 2026 | 6.71 | 6.75 | 6.71 | 6.75 | 6.75 | 2.87% | 1,360 |
| Jan 20, 2026 | 6.60 | 6.60 | 6.51 | 6.56 | 6.56 | -0.15% | 6,000 |
| Jan 19, 2026 | 6.60 | 6.60 | 6.57 | 6.57 | 6.57 | -0.82% | 2,000 |