CK Hutchison Holdings Limited (FRA:2CK)
Germany · Delayed Price · Currency is EUR 5.55
-0.10 (-1.84%)
At close: Sep 30, 2025
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,700 |
| 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 |
| Sep 22, 2025 | 5.46 | 5.51 | 5.46 | 5.51 | 5.51 | -1.43% | 2,585 |
| Sep 19, 2025 | 5.52 | 5.59 | 5.51 | 5.59 | 5.59 | -1.13% | 830 |
| Sep 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.53% | 2,700 |
| Sep 17, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.95% | 37 |
| Sep 16, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.04% | - |
| Sep 15, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.67% | - |
| Sep 12, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.64 | -1.38% | - |
| Sep 11, 2025 | 5.70 | 5.79 | 5.70 | 5.79 | 5.72 | 1.72% | 3,425 |
| Sep 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | 1.97% | 689 |
| Sep 9, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.51 | -0.46% | - |
| Sep 8, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.54 | 0.18% | - |
| Sep 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | 0.25% | - |
| Sep 4, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.51 | -0.75% | 1,100 |
| Sep 3, 2025 | 5.60 | 5.63 | 5.60 | 5.63 | 5.55 | -0.46% | 325 |
| Sep 2, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.58 | -2.25% | - |
| Sep 1, 2025 | 5.67 | 5.79 | 5.67 | 5.79 | 5.71 | 2.30% | 1,660 |
| Aug 29, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.58 | -0.04% | - |
| Aug 28, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.58 | 0.18% | - |
| Aug 27, 2025 | 5.63 | 5.65 | 5.63 | 5.65 | 5.57 | -1.02% | 173 |
| Aug 26, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.63 | -0.31% | - |
| Aug 25, 2025 | 5.70 | 5.72 | 5.70 | 5.72 | 5.65 | 0.21% | 263 |
| Aug 22, 2025 | 5.66 | 5.71 | 5.66 | 5.71 | 5.63 | -0.07% | 1,000 |
| Aug 21, 2025 | 5.68 | 5.72 | 5.68 | 5.72 | 5.64 | 0.99% | 2,000 |
| Aug 20, 2025 | 5.63 | 5.66 | 5.63 | 5.66 | 5.58 | -0.70% | 20 |
| Aug 19, 2025 | 5.66 | 5.71 | 5.66 | 5.70 | 5.62 | 0.99% | 2,000 |
| Aug 18, 2025 | 5.62 | 5.64 | 5.62 | 5.64 | 5.57 | -0.35% | 300 |
| Aug 15, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.59 | -0.11% | - |
| Aug 14, 2025 | 5.63 | 5.67 | 5.63 | 5.67 | 5.59 | 0.50% | 1,000 |
| Aug 13, 2025 | 5.68 | 5.68 | 5.64 | 5.64 | 5.57 | 1.66% | 1,000 |
| Aug 12, 2025 | 5.59 | 5.59 | 5.55 | 5.55 | 5.48 | -0.68% | 1,000 |
| Aug 11, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.51 | -0.71% | - |
| Aug 8, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.55 | 0.82% | - |
| Aug 7, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.51 | 2.57% | - |
| Aug 6, 2025 | 5.51 | 5.51 | 5.44 | 5.44 | 5.37 | -2.89% | 2,000 |
| Aug 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | 1.37% | - |
| Aug 4, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.45 | -1.39% | 900 |
| Aug 1, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.53 | -2.06% | - |
| Jul 31, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.65 | -1.17% | - |
| Jul 30, 2025 | 5.76 | 5.79 | 5.76 | 5.79 | 5.71 | 0.17% | 2,000 |
| Jul 29, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.70 | 0.07% | - |
| Jul 28, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.70 | -0.31% | 2,000 |
| Jul 25, 2025 | 5.76 | 5.80 | 5.76 | 5.80 | 5.72 | 3.24% | 3,000 |
| Jul 24, 2025 | 5.61 | 5.62 | 5.61 | 5.61 | 5.54 | 2.07% | 10,000 |
| Jul 23, 2025 | 5.49 | 5.51 | 5.47 | 5.50 | 5.43 | 0.07% | 1,849 |
| Jul 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | 2.12% | - |