CK Hutchison Holdings Limited (HKG:0001)
Hong Kong · Delayed Price · Currency is HKD 50.50
-0.90 (-1.75%)
Aug 1, 2025, 4:08 PM HKT
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51.20 | 51.25 | 50.40 | 50.50 | 50.50 | -1.75% | 9,542,869 |
| Jul 31, 2025 | 52.45 | 52.45 | 51.30 | 51.40 | 51.40 | -2.19% | 9,937,266 |
| Jul 30, 2025 | 53.15 | 53.15 | 52.35 | 52.55 | 52.55 | -1.41% | 5,803,598 |
| Jul 29, 2025 | 52.90 | 53.40 | 52.05 | 53.30 | 53.30 | 0.57% | 10,042,264 |
| Jul 28, 2025 | 53.95 | 54.60 | 52.60 | 53.00 | 53.00 | -0.84% | 14,418,595 |
| Jul 25, 2025 | 51.95 | 53.80 | 51.75 | 53.45 | 53.45 | 2.20% | 14,725,318 |
| Jul 24, 2025 | 50.85 | 52.80 | 50.60 | 52.30 | 52.30 | 2.85% | 15,540,681 |
| Jul 23, 2025 | 51.00 | 51.20 | 50.40 | 50.85 | 50.85 | 0.30% | 7,811,437 |
| Jul 22, 2025 | 49.25 | 51.00 | 49.25 | 50.70 | 50.70 | 2.94% | 12,207,936 |
| Jul 21, 2025 | 49.50 | 49.50 | 49.00 | 49.25 | 49.25 | 0.61% | 4,685,926 |
| Jul 18, 2025 | 48.90 | 49.00 | 48.30 | 48.95 | 48.95 | 0.82% | 6,531,211 |
| Jul 17, 2025 | 48.55 | 48.90 | 48.45 | 48.55 | 48.55 | 0.52% | 3,950,003 |
| Jul 16, 2025 | 48.50 | 48.70 | 48.15 | 48.30 | 48.30 | 0.31% | 5,204,115 |
| Jul 15, 2025 | 48.25 | 48.40 | 47.80 | 48.15 | 48.15 | 0.31% | 5,805,070 |
| Jul 14, 2025 | 48.00 | 48.25 | 47.60 | 48.00 | 48.00 | - | 3,787,712 |
| Jul 11, 2025 | 47.95 | 48.50 | 47.95 | 48.00 | 48.00 | 0.10% | 5,648,600 |
| Jul 10, 2025 | 47.75 | 48.00 | 47.30 | 47.95 | 47.95 | 0.42% | 4,935,023 |
| Jul 9, 2025 | 47.85 | 47.85 | 47.20 | 47.75 | 47.75 | -0.21% | 7,381,305 |
| Jul 8, 2025 | 48.00 | 48.45 | 47.60 | 47.85 | 47.85 | -0.31% | 5,802,719 |
| Jul 7, 2025 | 48.50 | 48.55 | 47.85 | 48.00 | 48.00 | -1.23% | 4,135,389 |
| Jul 4, 2025 | 49.20 | 49.20 | 48.15 | 48.60 | 48.60 | -1.62% | 4,618,833 |
| Jul 3, 2025 | 49.45 | 49.95 | 49.15 | 49.40 | 49.40 | 0.30% | 5,601,332 |
| Jul 2, 2025 | 48.80 | 49.35 | 48.60 | 49.25 | 49.25 | 1.97% | 9,890,994 |
| Jun 30, 2025 | 48.55 | 48.80 | 48.15 | 48.30 | 48.30 | -0.82% | 7,020,252 |
| Jun 27, 2025 | 48.80 | 49.50 | 48.30 | 48.70 | 48.70 | -0.61% | 7,241,287 |
| Jun 26, 2025 | 49.00 | 49.25 | 48.80 | 49.00 | 49.00 | -0.10% | 6,319,591 |
| Jun 25, 2025 | 48.70 | 49.10 | 48.60 | 49.05 | 49.05 | 0.41% | 8,633,111 |
| Jun 24, 2025 | 48.70 | 49.20 | 48.50 | 48.85 | 48.85 | 0.93% | 7,344,963 |
| Jun 23, 2025 | 46.80 | 48.50 | 46.65 | 48.40 | 48.40 | 2.11% | 6,798,115 |
| Jun 20, 2025 | 47.95 | 47.95 | 47.20 | 47.40 | 47.40 | -0.63% | 8,420,530 |
| Jun 19, 2025 | 49.00 | 49.10 | 47.40 | 47.70 | 47.70 | -3.15% | 9,425,897 |
| Jun 18, 2025 | 48.50 | 49.25 | 48.30 | 49.25 | 49.25 | 1.76% | 11,783,818 |
| Jun 17, 2025 | 48.25 | 48.75 | 47.90 | 48.40 | 48.40 | 0.41% | 6,835,961 |
| Jun 16, 2025 | 47.65 | 48.40 | 47.60 | 48.20 | 48.20 | 1.69% | 9,179,673 |
| Jun 13, 2025 | 47.55 | 48.00 | 46.55 | 47.40 | 47.40 | 0.74% | 13,522,804 |
| Jun 12, 2025 | 46.30 | 47.25 | 46.25 | 47.05 | 47.05 | 1.40% | 8,200,361 |
| Jun 11, 2025 | 46.25 | 46.70 | 45.95 | 46.40 | 46.40 | 0.76% | 7,677,419 |
| Jun 10, 2025 | 45.95 | 46.30 | 45.80 | 46.05 | 46.05 | -0.11% | 5,761,919 |
| Jun 9, 2025 | 46.00 | 46.30 | 45.85 | 46.10 | 46.10 | 0.44% | 6,959,874 |
| Jun 6, 2025 | 46.05 | 46.25 | 45.60 | 45.90 | 45.90 | 0.55% | 7,030,219 |
| Jun 5, 2025 | 45.30 | 45.80 | 45.25 | 45.65 | 45.65 | 1.56% | 5,753,585 |
| Jun 4, 2025 | 45.75 | 45.90 | 44.80 | 44.95 | 44.95 | -1.86% | 7,961,576 |
| Jun 3, 2025 | 43.95 | 46.35 | 43.95 | 45.80 | 45.80 | 4.33% | 18,222,350 |
| Jun 2, 2025 | 43.95 | 44.15 | 43.25 | 43.90 | 43.90 | -0.57% | 5,170,410 |
| May 30, 2025 | 43.25 | 44.15 | 43.05 | 44.15 | 44.15 | 1.38% | 14,952,637 |
| May 29, 2025 | 43.45 | 43.85 | 43.05 | 43.55 | 43.55 | - | 4,532,707 |
| May 28, 2025 | 43.40 | 43.60 | 43.10 | 43.55 | 43.55 | 0.93% | 4,916,048 |
| May 27, 2025 | 43.50 | 43.70 | 42.95 | 43.15 | 43.15 | -3.90% | 8,958,910 |
| May 26, 2025 | 45.15 | 45.15 | 44.70 | 44.90 | 43.39 | -0.44% | 8,538,812 |
| May 23, 2025 | 45.10 | 45.25 | 44.90 | 45.10 | 43.58 | - | 5,272,067 |