CK Hutchison Holdings Limited (HKG:0001)
Hong Kong · Delayed Price · Currency is HKD 51.75
-0.05 (-0.10%)
Aug 22, 2025, 3:45 PM HKT
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 52.15 | 52.35 | 51.40 | 51.80 | 51.80 | - | 3,450,270 |
| Aug 21, 2025 | 51.30 | 52.10 | 51.20 | 51.80 | 51.80 | 1.07% | 7,001,601 |
| Aug 20, 2025 | 51.50 | 51.80 | 51.15 | 51.25 | 51.25 | -0.49% | 5,835,460 |
| Aug 19, 2025 | 51.55 | 51.70 | 51.15 | 51.50 | 51.50 | 0.68% | 4,776,851 |
| Aug 18, 2025 | 51.40 | 52.50 | 51.15 | 51.15 | 51.15 | -0.58% | 7,027,308 |
| Aug 15, 2025 | 51.50 | 53.30 | 50.85 | 51.45 | 51.45 | -1.06% | 13,255,374 |
| Aug 14, 2025 | 52.60 | 52.95 | 51.75 | 52.00 | 52.00 | -0.38% | 5,415,091 |
| Aug 13, 2025 | 51.50 | 52.35 | 51.40 | 52.20 | 52.20 | 1.75% | 8,575,980 |
| Aug 12, 2025 | 51.00 | 51.55 | 50.85 | 51.30 | 51.30 | -0.10% | 5,118,301 |
| Aug 11, 2025 | 51.90 | 51.90 | 51.25 | 51.35 | 51.35 | -0.19% | 4,457,529 |
| Aug 8, 2025 | 51.35 | 51.80 | 50.85 | 51.45 | 51.45 | 0.59% | 9,077,453 |
| Aug 7, 2025 | 50.35 | 51.40 | 50.15 | 51.15 | 51.15 | 2.10% | 5,131,274 |
| Aug 6, 2025 | 50.65 | 50.85 | 49.96 | 50.10 | 50.10 | -1.57% | 6,492,487 |
| Aug 5, 2025 | 50.20 | 51.10 | 50.10 | 50.90 | 50.90 | 0.99% | 4,786,116 |
| Aug 4, 2025 | 50.10 | 50.70 | 49.50 | 50.40 | 50.40 | -0.20% | 8,771,341 |
| Aug 1, 2025 | 51.20 | 51.25 | 50.40 | 50.50 | 50.50 | -1.75% | 10,883,869 |
| 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 |