CK Hutchison Holdings Limited (FRA:2CK)
Germany · Delayed Price · Currency is EUR 7.60
+0.05 (0.66%)
At close: Jun 2, 2026
FRA:2CK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7.59 | 7.59 | 7.55 | 7.55 | 7.55 | -1.79% | 5,855 |
| May 29, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.29% | - |
| May 28, 2026 | 7.54 | 7.59 | 7.54 | 7.59 | 7.59 | 3.07% | 161 |
| May 27, 2026 | 7.39 | 7.42 | 7.37 | 7.37 | 7.37 | -3.11% | 241 |
| May 26, 2026 | 7.73 | 7.78 | 7.73 | 7.78 | 7.60 | -1.79% | 960 |
| May 25, 2026 | 7.88 | 7.92 | 7.88 | 7.92 | 7.74 | 0.56% | 23 |
| May 22, 2026 | 7.91 | 7.94 | 7.87 | 7.88 | 7.70 | -0.28% | 1,555 |
| May 21, 2026 | 7.89 | 7.90 | 7.89 | 7.90 | 7.72 | 0.51% | 400 |
| May 20, 2026 | 7.82 | 7.86 | 7.82 | 7.86 | 7.68 | 0.90% | 255 |
| May 19, 2026 | 7.80 | 7.84 | 7.79 | 7.79 | 7.61 | -1.19% | 1,277 |
| May 18, 2026 | 7.92 | 7.92 | 7.88 | 7.88 | 7.70 | -0.71% | 736 |
| May 15, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.76 | -0.82% | - |
| May 14, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 7.82 | 2.93% | 1,275 |
| May 13, 2026 | 7.86 | 7.86 | 7.78 | 7.78 | 7.60 | -1.42% | 1,000 |
| May 12, 2026 | 7.90 | 7.90 | 7.89 | 7.89 | 7.71 | -0.08% | 420 |
| May 11, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.72 | -0.03% | - |
| May 8, 2026 | 7.90 | 8.00 | 7.90 | 7.90 | 7.72 | -0.75% | 7,840 |
| May 7, 2026 | 7.90 | 7.96 | 7.90 | 7.96 | 7.78 | 5.13% | 395 |
| May 6, 2026 | 7.56 | 7.62 | 7.55 | 7.57 | 7.40 | 2.80% | 6,140 |
| May 5, 2026 | 7.27 | 7.42 | 7.27 | 7.36 | 7.20 | 4.01% | 504 |
| May 4, 2026 | 7.09 | 7.14 | 7.08 | 7.08 | 6.92 | -0.53% | 420 |
| Apr 30, 2026 | 7.08 | 7.13 | 7.08 | 7.12 | 6.96 | -1.33% | 600 |
| Apr 29, 2026 | 7.13 | 7.21 | 7.13 | 7.21 | 7.05 | 1.29% | 415 |
| Apr 28, 2026 | 7.05 | 7.16 | 7.05 | 7.12 | 6.96 | 1.02% | 3,390 |
| Apr 27, 2026 | 7.01 | 7.05 | 7.01 | 7.05 | 6.89 | -0.09% | 200 |
| Apr 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.89 | 0.43% | - |
| Apr 23, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.87 | 0.63% | - |
| Apr 22, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.82 | 0.03% | - |
| Apr 21, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.82 | -0.88% | - |
| Apr 20, 2026 | 6.92 | 7.04 | 6.92 | 7.04 | 6.88 | -0.11% | 150 |
| Apr 17, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 6.89 | 2.09% | 705 |
| Apr 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.75 | -0.69% | - |
| Apr 15, 2026 | 6.88 | 6.95 | 6.88 | 6.95 | 6.79 | -0.09% | 100 |
| Apr 14, 2026 | 6.92 | 6.96 | 6.92 | 6.96 | 6.80 | 0.40% | 60 |
| Apr 13, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.77 | -1.00% | 150 |
| Apr 10, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 6.84 | 1.07% | 500 |
| Apr 9, 2026 | 6.86 | 6.93 | 6.86 | 6.93 | 6.77 | -2.23% | 277 |
| Apr 8, 2026 | 6.84 | 7.08 | 6.84 | 7.08 | 6.92 | 5.17% | 7,000 |
| Apr 7, 2026 | 6.72 | 6.74 | 6.72 | 6.74 | 6.58 | 0.51% | 500 |
| Apr 2, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.55 | -0.27% | 4,000 |
| Apr 1, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.57 | 2.03% | - |
| Mar 31, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.44 | 0.83% | - |
| Mar 30, 2026 | 6.51 | 6.53 | 6.51 | 6.53 | 6.38 | 0.34% | 500 |
| Mar 27, 2026 | 6.52 | 6.52 | 6.51 | 6.51 | 6.36 | -1.27% | 880 |
| Mar 26, 2026 | 6.52 | 6.59 | 6.52 | 6.59 | 6.44 | -0.51% | 80 |
| Mar 25, 2026 | 6.60 | 6.63 | 6.60 | 6.63 | 6.48 | 2.95% | 61 |
| Mar 24, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.29 | -0.68% | - |
| Mar 23, 2026 | 6.41 | 6.48 | 6.41 | 6.48 | 6.34 | -1.52% | 2,620 |
| Mar 20, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.43 | -0.45% | - |
| Mar 19, 2026 | 6.64 | 6.66 | 6.61 | 6.61 | 6.46 | -2.62% | 300 |