CK Hutchison Holdings Limited (HKG:0001)
Hong Kong · Delayed Price · Currency is HKD 62.80
+0.85 (1.37%)
At close: Jan 23, 2026
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 58.65 | 59.45 | 58.55 | 59.20 | 59.20 | 0.94% | 11,650,650 |
| Jan 12, 2026 | 57.20 | 58.70 | 57.20 | 58.65 | 58.65 | 2.62% | 14,699,670 |
| Jan 9, 2026 | 55.40 | 57.15 | 55.25 | 57.15 | 57.15 | 3.72% | 11,028,760 |
| Jan 8, 2026 | 54.80 | 55.10 | 54.60 | 55.10 | 55.10 | 0.73% | 5,429,241 |
| Jan 7, 2026 | 55.60 | 55.60 | 54.55 | 54.70 | 54.70 | -1.17% | 4,814,958 |
| Jan 6, 2026 | 54.00 | 55.40 | 53.80 | 55.35 | 55.35 | 3.26% | 8,590,646 |
| Jan 5, 2026 | 53.90 | 54.00 | 52.70 | 53.60 | 53.60 | -0.74% | 7,425,766 |
| Jan 2, 2026 | 53.00 | 54.10 | 52.95 | 54.00 | 54.00 | 1.98% | 4,093,491 |
| Dec 31, 2025 | 53.10 | 53.10 | 52.65 | 52.95 | 52.95 | -0.56% | 2,863,632 |
| Dec 30, 2025 | 53.45 | 53.45 | 52.55 | 53.25 | 53.25 | -0.37% | 7,243,509 |
| Dec 29, 2025 | 55.30 | 55.30 | 52.95 | 53.45 | 53.45 | -3.35% | 8,774,884 |
| Dec 24, 2025 | 55.05 | 55.50 | 54.90 | 55.30 | 55.30 | 0.55% | 2,415,232 |
| Dec 23, 2025 | 54.40 | 55.10 | 54.35 | 55.00 | 55.00 | 0.92% | 3,147,067 |
| Dec 22, 2025 | 54.70 | 55.00 | 54.05 | 54.50 | 54.50 | -0.37% | 3,557,496 |
| Dec 19, 2025 | 54.20 | 54.70 | 53.80 | 54.70 | 54.70 | 1.11% | 9,736,624 |
| Dec 18, 2025 | 54.05 | 54.30 | 53.80 | 54.10 | 54.10 | 0.09% | 5,452,258 |
| Dec 17, 2025 | 53.60 | 54.10 | 53.30 | 54.05 | 54.05 | 0.84% | 5,700,532 |
| Dec 16, 2025 | 54.75 | 54.80 | 53.20 | 53.60 | 53.60 | -2.10% | 6,662,482 |
| Dec 15, 2025 | 54.80 | 55.15 | 54.65 | 54.75 | 54.75 | -1.17% | 3,703,909 |
| Dec 12, 2025 | 54.55 | 55.50 | 54.35 | 55.40 | 55.40 | 2.50% | 6,600,938 |
| Dec 11, 2025 | 54.05 | 54.65 | 53.80 | 54.05 | 54.05 | -0.37% | 7,041,296 |
| Dec 10, 2025 | 54.20 | 54.45 | 53.90 | 54.25 | 54.25 | -0.37% | 5,581,353 |
| Dec 9, 2025 | 55.20 | 55.65 | 54.05 | 54.45 | 54.45 | -1.18% | 7,629,896 |
| Dec 8, 2025 | 56.05 | 56.20 | 55.00 | 55.10 | 55.10 | -1.78% | 7,053,521 |
| Dec 5, 2025 | 57.55 | 57.55 | 56.10 | 56.10 | 56.10 | -2.43% | 9,349,076 |
| Dec 4, 2025 | 57.40 | 57.75 | 57.15 | 57.50 | 57.50 | 0.61% | 5,907,629 |
| Dec 3, 2025 | 56.60 | 57.20 | 56.50 | 57.15 | 57.15 | 0.53% | 5,462,762 |
| Dec 2, 2025 | 56.20 | 57.40 | 55.90 | 56.85 | 56.85 | 1.70% | 9,873,496 |
| Dec 1, 2025 | 55.25 | 56.00 | 54.95 | 55.90 | 55.90 | 1.73% | 6,280,267 |
| Nov 28, 2025 | 55.05 | 55.40 | 54.75 | 54.95 | 54.95 | 0.09% | 3,576,177 |
| Nov 27, 2025 | 55.20 | 55.30 | 54.70 | 54.90 | 54.90 | -0.54% | 4,235,891 |
| Nov 26, 2025 | 55.10 | 55.45 | 54.60 | 55.20 | 55.20 | 0.73% | 6,974,709 |
| Nov 25, 2025 | 55.00 | 55.15 | 54.45 | 54.80 | 54.80 | 0.18% | 5,487,228 |
| Nov 24, 2025 | 54.10 | 55.50 | 53.95 | 54.70 | 54.70 | 2.34% | 14,846,680 |
| Nov 21, 2025 | 53.20 | 53.80 | 52.50 | 53.45 | 53.45 | - | 8,833,769 |
| Nov 20, 2025 | 53.95 | 53.95 | 53.25 | 53.45 | 53.45 | 0.28% | 3,141,188 |
| Nov 19, 2025 | 53.30 | 53.70 | 53.15 | 53.30 | 53.30 | -0.09% | 2,994,581 |
| Nov 18, 2025 | 54.20 | 54.45 | 53.15 | 53.35 | 53.35 | -2.29% | 4,558,809 |
| Nov 17, 2025 | 54.55 | 54.85 | 54.30 | 54.60 | 54.60 | 0.09% | 4,958,504 |
| Nov 14, 2025 | 55.05 | 55.05 | 54.35 | 54.55 | 54.55 | -0.91% | 5,995,034 |
| Nov 13, 2025 | 55.30 | 55.90 | 54.70 | 55.05 | 55.05 | -0.36% | 7,558,834 |
| Nov 12, 2025 | 53.40 | 55.25 | 53.10 | 55.25 | 55.25 | 4.15% | 15,442,060 |