CK Hutchison Holdings Limited (FRA:2CK)
Germany · Delayed Price · Currency is EUR 5.92
-0.01 (-0.17%)
Last updated: Dec 22, 2025, 8:12 AM CET
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 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% | - |
| 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 |