CK Hutchison Holdings Limited (FRA:2CK)
Germany · Delayed Price · Currency is EUR 7.31
+0.03 (0.41%)
At close: Oct 23, 2026
FRA:2CK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.41% | - |
| Oct 22, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.18% | - |
| Oct 21, 2026 | 7.48 | 7.49 | 7.44 | 7.44 | 7.44 | 0.65% | 1,500 |
| Oct 20, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.11% | - |
| Oct 19, 2026 | 7.46 | 7.46 | 7.40 | 7.40 | 7.40 | -0.67% | 2,000 |
| Oct 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.22% | - |
| Oct 15, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -2.11% | 100 |
| Oct 14, 2026 | 7.53 | 7.59 | 7.52 | 7.59 | 7.59 | -0.89% | 165 |
| Oct 13, 2026 | 7.58 | 7.66 | 7.58 | 7.66 | 7.66 | 2.32% | 300 |
| Oct 12, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.81% | - |
| Oct 9, 2026 | 7.57 | 7.63 | 7.57 | 7.63 | 7.63 | 0.69% | 2,862 |
| Oct 8, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.76% | - |
| Oct 7, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.55% | 2,000 |
| Oct 6, 2026 | 7.60 | 7.60 | 7.59 | 7.59 | 7.59 | -0.16% | 322 |
| Oct 5, 2026 | 7.57 | 7.60 | 7.57 | 7.60 | 7.60 | 0.50% | 200 |
| Oct 2, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.18% | - |
| Oct 1, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.42% | - |
| Sep 30, 2026 | 7.64 | 7.69 | 7.64 | 7.69 | 7.69 | 0.84% | 125 |
| Sep 29, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.29% | - |
| Sep 28, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.35% | - |
| Sep 25, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.21% | - |
| Sep 24, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.69% | - |
| Sep 23, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.05% | - |
| Sep 22, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.80% | - |
| Sep 21, 2026 | 7.44 | 7.50 | 7.43 | 7.49 | 7.49 | -0.40% | 1,434 |
| Sep 18, 2026 | 7.54 | 7.54 | 7.52 | 7.52 | 7.52 | 1.38% | 500 |
| Sep 17, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.24% | - |
| Sep 16, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.46% | - |
| Sep 15, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -1.37% | 300 |
| Sep 14, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.58% | - |
| Sep 11, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.46 | -0.82% | - |
| Sep 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | -0.03% | - |
| Sep 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | 0.45% | - |
| Sep 8, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.49 | -0.37% | - |
| Sep 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | -0.37% | - |
| Sep 4, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.54 | 0.29% | - |
| Sep 3, 2026 | 7.58 | 7.61 | 7.58 | 7.60 | 7.52 | 0.32% | 1,231 |
| Sep 2, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | 0.34% | 187 |
| Sep 1, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | -2.18% | - |
| Aug 31, 2026 | 7.76 | 7.76 | 7.72 | 7.72 | 7.64 | 0.57% | 380 |
| Aug 28, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.59 | -0.83% | - |
| Aug 27, 2026 | 7.64 | 7.74 | 7.64 | 7.74 | 7.66 | 1.31% | 2,023 |
| Aug 26, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.56 | 0.03% | - |
| Aug 25, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.56 | 0.63% | - |
| Aug 24, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.51 | -1.48% | - |
| Aug 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | 1.42% | - |
| Aug 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | -0.52% | - |
| Aug 19, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.55 | 0.29% | - |
| Aug 18, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.53 | -1.63% | - |
| Aug 17, 2026 | 7.86 | 7.86 | 7.68 | 7.74 | 7.66 | 0.08% | 2,862 |