CK Hutchison Holdings Limited (HKG:0001)
Hong Kong · Delayed Price · Currency is HKD 67.50
-3.05 (-4.32%)
May 27, 2026, 4:09 PM HKT
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 70.30 | 70.30 | 67.25 | 67.50 | 67.50 | -2.10% | 7,312,551 |
| May 26, 2026 | 71.90 | 72.00 | 70.40 | 70.55 | 68.95 | -2.08% | 8,734,314 |
| May 22, 2026 | 72.15 | 72.50 | 71.60 | 72.05 | 70.41 | 1.19% | 8,065,119 |
| May 21, 2026 | 71.45 | 71.60 | 70.80 | 71.20 | 69.58 | -0.49% | 8,514,799 |
| May 20, 2026 | 70.90 | 71.60 | 70.60 | 71.55 | 69.93 | 0.28% | 12,718,170 |
| May 19, 2026 | 71.55 | 72.00 | 70.95 | 71.35 | 69.73 | -1.11% | 6,660,759 |
| May 18, 2026 | 73.70 | 73.70 | 71.90 | 72.15 | 70.51 | -1.23% | 7,126,615 |
| May 15, 2026 | 73.20 | 74.35 | 72.65 | 73.05 | 71.39 | -0.27% | 8,595,749 |
| May 14, 2026 | 72.95 | 73.85 | 72.75 | 73.25 | 71.59 | 0.90% | 4,532,809 |
| May 13, 2026 | 72.15 | 72.90 | 71.65 | 72.60 | 70.95 | 0.48% | 8,087,527 |
| May 12, 2026 | 73.50 | 73.50 | 72.05 | 72.25 | 70.61 | -0.55% | 7,928,211 |
| May 11, 2026 | 73.00 | 73.35 | 72.30 | 72.65 | 71.00 | -0.89% | 7,155,065 |
| May 8, 2026 | 72.45 | 73.55 | 71.90 | 73.30 | 71.64 | 0.41% | 16,064,650 |
| May 7, 2026 | 70.55 | 73.20 | 70.55 | 73.00 | 71.34 | 4.14% | 19,357,750 |
| May 6, 2026 | 68.95 | 70.60 | 68.35 | 70.10 | 68.51 | 3.09% | 17,700,800 |
| May 5, 2026 | 64.60 | 68.45 | 64.55 | 68.00 | 66.46 | 4.13% | 14,936,800 |
| May 4, 2026 | 65.60 | 65.95 | 65.05 | 65.30 | 63.82 | 0.38% | 5,391,149 |
| Apr 30, 2026 | 65.45 | 65.45 | 64.20 | 65.05 | 63.57 | -1.36% | 7,239,629 |
| Apr 29, 2026 | 65.00 | 65.95 | 64.65 | 65.95 | 64.45 | 1.70% | 8,281,742 |
| Apr 28, 2026 | 65.00 | 65.40 | 64.55 | 64.85 | 63.38 | 0.23% | 5,317,224 |
| Apr 27, 2026 | 65.00 | 65.30 | 64.30 | 64.70 | 63.23 | -0.84% | 5,879,982 |
| Apr 24, 2026 | 64.50 | 65.25 | 64.15 | 65.25 | 63.77 | 0.77% | 4,235,721 |
| Apr 23, 2026 | 64.75 | 65.30 | 64.20 | 64.75 | 63.28 | 0.39% | 5,376,540 |
| Apr 22, 2026 | 64.70 | 64.80 | 64.20 | 64.50 | 63.04 | -0.62% | 5,861,841 |
| Apr 21, 2026 | 64.40 | 64.90 | 64.10 | 64.90 | 63.43 | 1.09% | 6,499,211 |
| Apr 20, 2026 | 64.20 | 64.50 | 63.45 | 64.20 | 62.74 | 0.23% | 4,829,832 |
| Apr 17, 2026 | 63.80 | 64.55 | 63.00 | 64.05 | 62.60 | - | 8,773,682 |
| Apr 16, 2026 | 64.35 | 65.00 | 63.85 | 64.05 | 62.60 | 0.16% | 6,734,457 |
| Apr 15, 2026 | 64.20 | 64.45 | 63.55 | 63.95 | 62.50 | -0.16% | 6,226,308 |
| Apr 14, 2026 | 64.30 | 64.60 | 63.65 | 64.05 | 62.60 | 1.03% | 5,148,570 |
| Apr 13, 2026 | 63.50 | 63.70 | 62.70 | 63.40 | 61.96 | -1.09% | 4,518,286 |
| Apr 10, 2026 | 63.65 | 64.10 | 63.35 | 64.10 | 62.64 | 1.75% | 6,969,475 |
| Apr 9, 2026 | 62.80 | 63.10 | 62.05 | 63.00 | 61.57 | -0.16% | 5,319,402 |
| Apr 8, 2026 | 62.30 | 63.35 | 61.35 | 63.10 | 61.67 | 3.87% | 14,018,610 |
| Apr 2, 2026 | 61.00 | 61.90 | 60.20 | 60.75 | 59.37 | -0.33% | 5,638,598 |
| Apr 1, 2026 | 60.90 | 61.60 | 60.60 | 60.95 | 59.57 | 2.27% | 5,769,043 |
| Mar 31, 2026 | 59.25 | 60.00 | 59.10 | 59.60 | 58.25 | 0.93% | 7,460,871 |
| Mar 30, 2026 | 57.75 | 59.20 | 57.75 | 59.05 | 57.71 | -0.17% | 5,905,714 |
| Mar 27, 2026 | 58.60 | 59.45 | 58.55 | 59.15 | 57.81 | -0.08% | 4,877,483 |
| Mar 26, 2026 | 60.60 | 60.60 | 58.85 | 59.20 | 57.86 | -1.82% | 4,126,351 |
| Mar 25, 2026 | 59.70 | 60.70 | 59.70 | 60.30 | 58.93 | 2.29% | 9,203,665 |
| Mar 24, 2026 | 58.60 | 59.00 | 57.75 | 58.95 | 57.61 | 1.55% | 10,043,540 |
| Mar 23, 2026 | 59.40 | 59.60 | 57.40 | 58.05 | 56.73 | -3.73% | 10,738,520 |
| Mar 20, 2026 | 61.00 | 62.40 | 59.75 | 60.30 | 58.93 | 0.58% | 28,410,420 |
| Mar 19, 2026 | 60.00 | 60.80 | 59.15 | 59.95 | 58.59 | -1.64% | 6,256,553 |
| Mar 18, 2026 | 59.20 | 61.30 | 59.20 | 60.95 | 59.57 | 3.13% | 9,732,018 |
| Mar 17, 2026 | 59.10 | 60.10 | 58.90 | 59.10 | 57.76 | 0.25% | 4,394,212 |
| Mar 16, 2026 | 58.25 | 59.15 | 58.10 | 58.95 | 57.61 | 1.20% | 4,341,511 |
| Mar 13, 2026 | 58.60 | 58.75 | 58.00 | 58.25 | 56.93 | -1.60% | 5,899,810 |
| Mar 12, 2026 | 60.05 | 60.20 | 58.50 | 59.20 | 57.86 | -1.42% | 7,188,624 |