CK Hutchison Holdings Limited (HKG:0001)
Hong Kong · Delayed Price · Currency is HKD 68.50
+0.55 (0.81%)
Sep 28, 2026, 4:08 PM HKT
CK Hutchison Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 67.95 | 68.80 | 67.85 | 68.50 | 68.50 | 0.81% | 4,879,076 |
| Sep 25, 2026 | 67.80 | 67.95 | 66.95 | 67.95 | 67.95 | -0.22% | 3,715,999 |
| Sep 24, 2026 | 67.75 | 68.20 | 67.25 | 68.10 | 68.10 | 0.74% | 3,855,738 |
| Sep 23, 2026 | 67.55 | 67.70 | 66.90 | 67.60 | 67.60 | 0.07% | 2,794,105 |
| Sep 22, 2026 | 67.75 | 67.75 | 66.70 | 67.55 | 67.55 | - | 3,721,924 |
| Sep 21, 2026 | 67.90 | 68.25 | 67.05 | 67.55 | 67.55 | -0.52% | 4,601,495 |
| Sep 18, 2026 | 67.65 | 68.45 | 67.20 | 67.90 | 67.90 | 0.52% | 9,420,111 |
| Sep 17, 2026 | 67.55 | 67.60 | 66.65 | 67.55 | 67.55 | 0.07% | 4,042,685 |
| Sep 16, 2026 | 67.00 | 67.75 | 67.00 | 67.50 | 67.50 | 0.45% | 5,172,444 |
| Sep 15, 2026 | 68.40 | 68.75 | 67.15 | 67.20 | 67.20 | -2.96% | 10,636,350 |
| Sep 14, 2026 | 68.75 | 69.30 | 67.55 | 69.25 | 69.25 | 1.68% | 5,007,403 |
| Sep 11, 2026 | 69.35 | 69.80 | 68.50 | 68.85 | 68.10 | -1.50% | 6,789,180 |
| Sep 10, 2026 | 69.80 | 70.00 | 69.35 | 69.90 | 69.14 | -0.64% | 4,865,832 |
| Sep 9, 2026 | 69.50 | 70.35 | 69.20 | 70.35 | 69.59 | 1.44% | 5,609,920 |
| Sep 8, 2026 | 69.25 | 69.45 | 68.65 | 69.35 | 68.60 | 0.14% | 4,703,943 |
| Sep 7, 2026 | 70.15 | 70.15 | 69.20 | 69.25 | 68.50 | -0.86% | 3,720,575 |
| Sep 4, 2026 | 70.25 | 70.60 | 69.60 | 69.85 | 69.09 | 1.38% | 7,370,140 |
| Sep 3, 2026 | 69.95 | 70.05 | 68.80 | 68.90 | 68.15 | -0.51% | 4,116,109 |
| Sep 2, 2026 | 69.35 | 69.40 | 68.35 | 69.25 | 68.50 | 0.29% | 8,140,924 |
| Sep 1, 2026 | 70.35 | 70.35 | 68.60 | 69.05 | 68.30 | -2.06% | 7,261,139 |
| Aug 31, 2026 | 70.00 | 70.75 | 69.25 | 70.50 | 69.74 | 0.50% | 8,548,454 |
| Aug 28, 2026 | 70.25 | 70.70 | 69.70 | 70.15 | 69.39 | -0.14% | 4,712,679 |
| Aug 27, 2026 | 70.65 | 70.80 | 69.90 | 70.25 | 69.49 | -0.07% | 4,424,821 |
| Aug 26, 2026 | 70.25 | 70.60 | 69.20 | 70.30 | 69.54 | 0.57% | 8,912,614 |
| Aug 25, 2026 | 70.35 | 70.90 | 69.70 | 69.90 | 69.14 | -0.07% | 3,018,660 |
| Aug 24, 2026 | 71.25 | 71.30 | 69.40 | 69.95 | 69.19 | -1.20% | 7,086,070 |
| Aug 21, 2026 | 69.30 | 71.20 | 69.30 | 70.80 | 70.03 | 1.58% | 6,006,845 |
| Aug 20, 2026 | 71.20 | 71.25 | 69.35 | 69.70 | 68.95 | 0.22% | 4,393,854 |
| Aug 19, 2026 | 69.95 | 70.70 | 69.30 | 69.55 | 68.80 | -1.21% | 5,692,584 |
| Aug 18, 2026 | 70.00 | 70.55 | 69.20 | 70.40 | 69.64 | 0.43% | 6,066,767 |
| Aug 17, 2026 | 70.05 | 71.25 | 69.95 | 70.10 | 69.34 | 0.07% | 8,381,281 |
| Aug 14, 2026 | 70.75 | 70.80 | 67.35 | 70.05 | 69.29 | -3.11% | 15,255,793 |
| Aug 13, 2026 | 71.25 | 72.85 | 70.75 | 72.30 | 71.52 | 1.47% | 5,991,462 |
| Aug 12, 2026 | 71.55 | 72.10 | 70.15 | 71.25 | 70.48 | -1.86% | 6,588,101 |
| Aug 11, 2026 | 73.00 | 73.00 | 72.25 | 72.60 | 71.81 | -0.55% | 3,476,246 |
| Aug 10, 2026 | 72.90 | 73.15 | 72.10 | 73.00 | 72.21 | -0.34% | 3,749,655 |
| Aug 7, 2026 | 72.25 | 73.25 | 71.75 | 73.25 | 72.46 | 1.38% | 5,448,132 |
| Aug 6, 2026 | 72.65 | 73.05 | 71.10 | 72.25 | 71.47 | -1.97% | 7,102,446 |
| Aug 5, 2026 | 73.00 | 74.10 | 73.00 | 73.70 | 72.90 | -0.41% | 5,841,744 |
| Aug 4, 2026 | 74.25 | 74.40 | 72.65 | 74.00 | 73.20 | 1.37% | 5,970,764 |
| Aug 3, 2026 | 73.60 | 74.20 | 72.50 | 73.00 | 72.21 | -0.82% | 6,639,945 |
| Jul 31, 2026 | 72.95 | 74.00 | 72.40 | 73.60 | 72.80 | 0.89% | 8,448,307 |
| Jul 30, 2026 | 72.85 | 73.20 | 71.65 | 72.95 | 72.16 | 0.55% | 9,409,653 |
| Jul 29, 2026 | 72.40 | 73.00 | 71.80 | 72.55 | 71.76 | 0.21% | 6,876,029 |
| Jul 28, 2026 | 72.60 | 72.65 | 71.50 | 72.40 | 71.62 | -0.28% | 4,395,681 |
| Jul 27, 2026 | 71.50 | 72.65 | 70.90 | 72.60 | 71.81 | 0.83% | 5,539,752 |
| Jul 24, 2026 | 72.85 | 72.85 | 71.70 | 72.00 | 71.22 | -1.17% | 4,278,065 |
| Jul 23, 2026 | 71.35 | 73.20 | 70.85 | 72.85 | 72.06 | 1.96% | 6,657,812 |
| Jul 22, 2026 | 71.35 | 72.10 | 70.50 | 71.45 | 70.68 | 0.14% | 6,137,043 |
| Jul 21, 2026 | 71.20 | 71.35 | 69.95 | 71.35 | 70.58 | 1.21% | 4,454,224 |