CK Hutchison Holdings Limited (FRA:2CK)
Germany · Delayed Price · Currency is EUR 6.77
-0.33 (-4.62%)
At close: Jan 30, 2026
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 6.65 | 6.65 | 6.62 | 6.62 | 6.62 | 1.66% | 5,904 |
| Jan 15, 2026 | 6.50 | 6.52 | 6.50 | 6.52 | 6.52 | 0.71% | 376 |
| Jan 14, 2026 | 6.46 | 6.47 | 6.46 | 6.47 | 6.47 | 0.09% | 448 |
| Jan 13, 2026 | 6.47 | 6.47 | 6.46 | 6.46 | 6.46 | 0.65% | 697 |
| Jan 12, 2026 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | 3.02% | 1,000 |
| Jan 9, 2026 | 6.21 | 6.23 | 6.21 | 6.23 | 6.23 | 3.76% | 1,330 |
| Jan 8, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.91% | - |
| Jan 7, 2026 | 5.98 | 5.98 | 5.95 | 5.95 | 5.95 | -1.33% | 1,000 |
| Jan 6, 2026 | 6.02 | 6.03 | 6.02 | 6.03 | 6.03 | 3.39% | 1,200 |
| Jan 5, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.55% | - |
| Jan 2, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.59% | 250 |
| Dec 30, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.77% | - |
| Dec 29, 2025 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | -1.80% | 1,926 |
| Dec 23, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.08% | - |
| Dec 22, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.17% | - |
| Dec 19, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.58% | - |
| Dec 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.14% | - |
| Dec 17, 2025 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | 1.23% | 2,000 |
| Dec 16, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.75% | - |
| Dec 15, 2025 | 5.97 | 5.97 | 5.94 | 5.94 | 5.94 | -1.36% | 1,368 |
| Dec 12, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 2.03% | - |
| Dec 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.47% | - |
| Dec 10, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.07% | 250 |
| Dec 9, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.38% | - |
| Dec 8, 2025 | 6.05 | 6.07 | 6.05 | 6.07 | 6.07 | -1.75% | 1,200 |
| Dec 5, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -2.00% | - |
| Dec 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.64% | - |
| Dec 3, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.51% | - |
| Dec 2, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.55% | - |
| 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% | - |