CK Hutchison Holdings Limited (HKG:0001)
Hong Kong · Delayed Price · Currency is HKD 51.15
+0.25 (0.49%)
Oct 24, 2025, 4:08 PM HKT
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 50.85 | 51.25 | 50.50 | 50.90 | 50.90 | 0.39% | 4,926,259 |
| Oct 22, 2025 | 51.60 | 51.80 | 50.65 | 50.70 | 50.70 | -1.65% | 5,311,211 |
| Oct 21, 2025 | 51.65 | 52.30 | 51.30 | 51.55 | 51.55 | 0.68% | 6,194,937 |
| Oct 20, 2025 | 50.50 | 51.25 | 50.50 | 51.20 | 51.20 | 1.59% | 4,726,716 |
| Oct 17, 2025 | 50.80 | 51.05 | 50.10 | 50.40 | 50.40 | -0.69% | 7,073,709 |
| Oct 16, 2025 | 51.35 | 51.40 | 50.55 | 50.75 | 50.75 | -1.36% | 3,163,098 |
| Oct 15, 2025 | 51.20 | 51.60 | 50.90 | 51.45 | 51.45 | 1.48% | 4,526,131 |
| Oct 14, 2025 | 51.10 | 51.25 | 50.55 | 50.70 | 50.70 | -0.78% | 8,978,636 |
| Oct 13, 2025 | 51.35 | 51.50 | 50.15 | 51.10 | 51.10 | -1.83% | 10,211,425 |
| Oct 10, 2025 | 51.80 | 52.15 | 51.45 | 52.05 | 52.05 | 0.10% | 5,573,504 |
| Oct 9, 2025 | 51.65 | 52.75 | 51.50 | 52.00 | 52.00 | 1.36% | 7,799,261 |
| Oct 8, 2025 | 50.65 | 51.35 | 50.20 | 51.30 | 51.30 | 1.48% | 6,383,225 |
| Oct 6, 2025 | 51.00 | 51.30 | 50.30 | 50.55 | 50.55 | -1.27% | 2,794,449 |
| Oct 3, 2025 | 51.60 | 51.65 | 50.80 | 51.20 | 51.20 | -0.78% | 3,134,346 |
| Oct 2, 2025 | 51.60 | 51.95 | 51.30 | 51.60 | 51.60 | 0.68% | 5,019,519 |
| Sep 30, 2025 | 50.95 | 51.25 | 50.55 | 51.25 | 51.25 | 0.69% | 6,380,945 |
| Sep 29, 2025 | 50.20 | 50.90 | 49.74 | 50.90 | 50.90 | 2.41% | 9,191,160 |
| Sep 26, 2025 | 50.30 | 50.60 | 49.64 | 49.70 | 49.70 | -0.80% | 8,079,632 |
| Sep 25, 2025 | 50.55 | 50.85 | 49.88 | 50.10 | 50.10 | -0.69% | 5,868,709 |
| Sep 24, 2025 | 50.45 | 50.65 | 50.15 | 50.45 | 50.45 | 0.30% | 5,079,617 |
| Sep 23, 2025 | 50.25 | 50.50 | 49.76 | 50.30 | 50.30 | 0.30% | 4,570,028 |
| Sep 22, 2025 | 50.80 | 50.95 | 49.84 | 50.15 | 50.15 | -0.79% | 7,037,962 |
| Sep 19, 2025 | 51.50 | 51.70 | 50.35 | 50.55 | 50.55 | -1.75% | 10,251,756 |
| Sep 18, 2025 | 51.85 | 52.15 | 51.20 | 51.45 | 51.45 | -1.72% | 5,538,091 |
| Sep 17, 2025 | 52.05 | 52.40 | 51.80 | 52.35 | 52.35 | 0.58% | 7,138,936 |
| Sep 16, 2025 | 51.90 | 52.55 | 51.75 | 52.05 | 52.05 | 0.29% | 5,741,280 |
| Sep 15, 2025 | 51.90 | 51.95 | 51.65 | 51.90 | 51.90 | -1.05% | 3,338,226 |
| Sep 12, 2025 | 52.75 | 52.90 | 52.25 | 52.45 | 51.74 | 0.48% | 4,840,442 |
| Sep 11, 2025 | 51.90 | 52.35 | 51.50 | 52.20 | 51.49 | 0.19% | 4,925,365 |
| Sep 10, 2025 | 51.65 | 52.20 | 51.55 | 52.10 | 51.39 | 0.87% | 5,479,103 |
| Sep 9, 2025 | 51.65 | 51.95 | 51.40 | 51.65 | 50.95 | - | 5,031,479 |
| Sep 8, 2025 | 51.50 | 51.75 | 50.85 | 51.65 | 50.95 | 0.68% | 5,059,678 |
| Sep 5, 2025 | 50.90 | 51.35 | 50.90 | 51.30 | 50.61 | 1.28% | 5,052,390 |
| Sep 4, 2025 | 51.00 | 51.20 | 50.35 | 50.65 | 49.96 | -0.69% | 5,020,576 |
| Sep 3, 2025 | 51.75 | 51.90 | 50.80 | 51.00 | 50.31 | -1.45% | 5,221,041 |
| Sep 2, 2025 | 51.80 | 52.50 | 51.65 | 51.75 | 51.05 | 0.10% | 4,705,757 |
| Sep 1, 2025 | 52.00 | 52.25 | 51.45 | 51.70 | 51.00 | 0.68% | 3,406,242 |
| Aug 29, 2025 | 51.50 | 51.85 | 51.35 | 51.35 | 50.65 | -0.29% | 4,596,373 |
| Aug 28, 2025 | 51.40 | 51.75 | 51.00 | 51.50 | 50.80 | 0.68% | 5,688,557 |
| Aug 27, 2025 | 51.75 | 51.75 | 50.95 | 51.15 | 50.46 | -0.39% | 6,706,410 |
| Aug 26, 2025 | 52.25 | 52.30 | 51.35 | 51.35 | 50.65 | -1.72% | 7,262,757 |
| Aug 25, 2025 | 52.00 | 52.60 | 51.90 | 52.25 | 51.54 | 0.87% | 4,997,070 |
| Aug 22, 2025 | 52.15 | 52.35 | 51.40 | 51.80 | 51.10 | - | 3,978,770 |
| Aug 21, 2025 | 51.30 | 52.10 | 51.20 | 51.80 | 51.10 | 1.07% | 7,001,601 |
| Aug 20, 2025 | 51.50 | 51.80 | 51.15 | 51.25 | 50.56 | -0.49% | 5,834,460 |
| Aug 19, 2025 | 51.55 | 51.70 | 51.15 | 51.50 | 50.80 | 0.68% | 4,776,851 |
| Aug 18, 2025 | 51.40 | 52.50 | 51.15 | 51.15 | 50.46 | -0.58% | 7,027,308 |
| Aug 15, 2025 | 51.50 | 53.30 | 50.85 | 51.45 | 50.75 | -1.06% | 13,252,374 |
| Aug 14, 2025 | 52.60 | 52.95 | 51.75 | 52.00 | 51.30 | -0.38% | 5,405,091 |
| Aug 13, 2025 | 51.50 | 52.35 | 51.40 | 52.20 | 51.49 | 1.75% | 8,570,480 |