CK Hutchison Holdings Limited (HKG:0001)
Hong Kong · Delayed Price · Currency is HKD 59.15
-0.05 (-0.08%)
At close: Mar 27, 2026
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 58.60 | 59.45 | 58.55 | 59.15 | 59.15 | -0.08% | 4,877,483 |
| Mar 26, 2026 | 60.60 | 60.60 | 58.85 | 59.20 | 59.20 | -1.82% | 4,126,351 |
| Mar 25, 2026 | 59.70 | 60.70 | 59.70 | 60.30 | 60.30 | 2.29% | 9,203,665 |
| Mar 24, 2026 | 58.60 | 59.00 | 57.75 | 58.95 | 58.95 | 1.55% | 10,043,540 |
| Mar 23, 2026 | 59.40 | 59.60 | 57.40 | 58.05 | 58.05 | -3.73% | 10,738,520 |
| Mar 20, 2026 | 61.00 | 62.40 | 59.75 | 60.30 | 60.30 | 0.58% | 28,410,420 |
| Mar 19, 2026 | 60.00 | 60.80 | 59.15 | 59.95 | 59.95 | -1.64% | 6,256,553 |
| Mar 18, 2026 | 59.20 | 61.30 | 59.20 | 60.95 | 60.95 | 3.13% | 9,732,018 |
| Mar 17, 2026 | 59.10 | 60.10 | 58.90 | 59.10 | 59.10 | 0.25% | 4,394,212 |
| Mar 16, 2026 | 58.25 | 59.15 | 58.10 | 58.95 | 58.95 | 1.20% | 4,341,511 |
| Mar 13, 2026 | 58.60 | 58.75 | 58.00 | 58.25 | 58.25 | -1.60% | 5,899,810 |
| Mar 12, 2026 | 60.05 | 60.20 | 58.50 | 59.20 | 59.20 | -1.42% | 7,188,624 |
| Mar 11, 2026 | 60.20 | 60.65 | 59.85 | 60.05 | 60.05 | 0.08% | 6,493,671 |
| Mar 10, 2026 | 59.10 | 60.10 | 58.65 | 60.00 | 60.00 | 2.04% | 13,679,050 |
| Mar 9, 2026 | 60.25 | 60.25 | 57.60 | 58.80 | 58.80 | -4.47% | 16,042,290 |
| Mar 6, 2026 | 60.90 | 61.55 | 60.60 | 61.55 | 61.55 | 0.65% | 10,260,130 |
| Mar 5, 2026 | 61.00 | 62.10 | 60.05 | 61.15 | 61.15 | 2.17% | 10,132,700 |
| Mar 4, 2026 | 61.95 | 62.30 | 59.05 | 59.85 | 59.85 | -4.47% | 13,529,760 |
| Mar 3, 2026 | 63.00 | 63.70 | 61.75 | 62.65 | 62.65 | - | 9,277,633 |
| Mar 2, 2026 | 63.80 | 63.90 | 62.20 | 62.65 | 62.65 | -2.72% | 9,928,058 |
| Feb 27, 2026 | 64.20 | 64.60 | 63.15 | 64.40 | 64.40 | -0.62% | 8,478,793 |
| Feb 26, 2026 | 63.50 | 64.90 | 63.05 | 64.80 | 64.80 | 4.52% | 14,442,040 |
| Feb 25, 2026 | 62.25 | 62.45 | 61.65 | 62.00 | 62.00 | -0.88% | 8,479,178 |
| Feb 24, 2026 | 64.15 | 64.25 | 62.20 | 62.55 | 62.55 | -2.65% | 10,312,420 |
| Feb 23, 2026 | 63.90 | 64.85 | 63.65 | 64.25 | 64.25 | 1.66% | 6,804,553 |
| Feb 20, 2026 | 64.10 | 64.35 | 62.85 | 63.20 | 63.20 | -0.63% | 11,469,850 |
| Feb 16, 2026 | 63.15 | 63.80 | 63.05 | 63.60 | 63.60 | 0.16% | 2,568,312 |
| Feb 13, 2026 | 62.30 | 63.90 | 62.30 | 63.50 | 63.50 | - | 5,503,587 |
| Feb 12, 2026 | 64.60 | 64.80 | 62.95 | 63.50 | 63.50 | -0.86% | 8,133,495 |
| Feb 11, 2026 | 64.55 | 64.85 | 63.25 | 64.05 | 64.05 | -0.54% | 6,734,261 |
| Feb 10, 2026 | 65.70 | 65.90 | 64.15 | 64.40 | 64.40 | -1.30% | 10,702,780 |
| Feb 9, 2026 | 65.00 | 65.30 | 64.20 | 65.25 | 65.25 | 1.32% | 6,809,418 |
| Feb 6, 2026 | 65.20 | 65.35 | 64.25 | 64.40 | 64.40 | -2.05% | 7,751,115 |
| Feb 5, 2026 | 65.30 | 65.75 | 64.55 | 65.75 | 65.75 | 0.69% | 12,497,270 |
| Feb 4, 2026 | 64.00 | 65.55 | 64.00 | 65.30 | 65.30 | 2.03% | 11,413,620 |
| Feb 3, 2026 | 62.00 | 64.10 | 61.75 | 64.00 | 64.00 | 4.07% | 12,132,860 |
| Feb 2, 2026 | 62.60 | 62.85 | 60.60 | 61.50 | 61.50 | -2.77% | 19,724,340 |
| Jan 30, 2026 | 65.40 | 66.10 | 62.55 | 63.25 | 63.25 | -4.60% | 22,670,420 |
| Jan 29, 2026 | 65.45 | 66.45 | 65.40 | 66.30 | 66.30 | - | 8,030,035 |
| Jan 28, 2026 | 66.00 | 66.50 | 65.25 | 66.30 | 66.30 | 1.53% | 11,469,300 |
| Jan 27, 2026 | 64.80 | 65.60 | 63.85 | 65.30 | 65.30 | 0.46% | 10,829,330 |
| Jan 26, 2026 | 63.80 | 65.70 | 63.45 | 65.00 | 65.00 | 3.50% | 20,200,220 |
| Jan 23, 2026 | 62.20 | 62.95 | 61.95 | 62.80 | 62.80 | 1.37% | 13,127,200 |
| Jan 22, 2026 | 62.25 | 62.65 | 61.50 | 61.95 | 61.95 | 0.98% | 9,996,047 |
| Jan 21, 2026 | 60.70 | 61.65 | 60.70 | 61.35 | 61.35 | 0.82% | 8,149,379 |
| Jan 20, 2026 | 59.80 | 62.15 | 59.10 | 60.85 | 60.85 | 1.08% | 13,926,300 |
| Jan 19, 2026 | 62.00 | 62.00 | 60.00 | 60.20 | 60.20 | -0.50% | 8,854,133 |
| Jan 16, 2026 | 60.75 | 61.15 | 59.80 | 60.50 | 60.50 | 1.77% | 12,194,400 |
| Jan 15, 2026 | 59.20 | 59.75 | 58.40 | 59.45 | 59.45 | 0.34% | 9,597,261 |
| Jan 14, 2026 | 59.60 | 59.80 | 58.55 | 59.25 | 59.25 | 0.08% | 12,961,610 |