CK Hutchison Holdings Limited (HKG:0001)
Hong Kong · Delayed Price · Currency is HKD 70.40
+0.30 (0.43%)
Aug 18, 2026, 4:08 PM HKT
CK Hutchison Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 70.00 | 70.55 | 69.20 | 70.40 | 70.40 | 0.43% | 6,066,767 |
| Aug 17, 2026 | 70.05 | 71.25 | 69.95 | 70.10 | 70.10 | 0.07% | 8,381,281 |
| Aug 14, 2026 | 70.75 | 70.80 | 67.35 | 70.05 | 70.05 | -3.11% | 15,255,790 |
| Aug 13, 2026 | 71.25 | 72.85 | 70.75 | 72.30 | 72.30 | 1.47% | 5,991,462 |
| Aug 12, 2026 | 71.55 | 72.10 | 70.15 | 71.25 | 71.25 | -1.86% | 6,588,101 |
| Aug 11, 2026 | 73.00 | 73.00 | 72.25 | 72.60 | 72.60 | -0.55% | 3,476,246 |
| Aug 10, 2026 | 72.90 | 73.15 | 72.10 | 73.00 | 73.00 | -0.34% | 3,749,655 |
| Aug 7, 2026 | 72.25 | 73.25 | 71.75 | 73.25 | 73.25 | 1.38% | 5,448,132 |
| Aug 6, 2026 | 72.65 | 73.05 | 71.10 | 72.25 | 72.25 | -1.97% | 7,102,446 |
| Aug 5, 2026 | 73.00 | 74.10 | 73.00 | 73.70 | 73.70 | -0.41% | 5,841,744 |
| Aug 4, 2026 | 74.25 | 74.40 | 72.65 | 74.00 | 74.00 | 1.37% | 5,970,764 |
| Aug 3, 2026 | 73.60 | 74.20 | 72.50 | 73.00 | 73.00 | -0.82% | 6,639,945 |
| Jul 31, 2026 | 72.95 | 74.00 | 72.40 | 73.60 | 73.60 | 0.89% | 8,448,307 |
| Jul 30, 2026 | 72.85 | 73.20 | 71.65 | 72.95 | 72.95 | 0.55% | 9,409,653 |
| Jul 29, 2026 | 72.40 | 73.00 | 71.80 | 72.55 | 72.55 | 0.21% | 6,876,029 |
| Jul 28, 2026 | 72.60 | 72.65 | 71.50 | 72.40 | 72.40 | -0.28% | 4,395,681 |
| Jul 27, 2026 | 71.50 | 72.65 | 70.90 | 72.60 | 72.60 | 0.83% | 5,539,752 |
| Jul 24, 2026 | 72.85 | 72.85 | 71.70 | 72.00 | 72.00 | -1.17% | 4,278,065 |
| Jul 23, 2026 | 71.35 | 73.20 | 70.85 | 72.85 | 72.85 | 1.96% | 6,657,812 |
| Jul 22, 2026 | 71.35 | 72.10 | 70.50 | 71.45 | 71.45 | 0.14% | 6,137,043 |
| Jul 21, 2026 | 71.20 | 71.35 | 69.95 | 71.35 | 71.35 | 1.21% | 4,454,224 |
| Jul 20, 2026 | 71.45 | 71.70 | 69.95 | 70.50 | 70.50 | -0.42% | 5,122,610 |
| Jul 17, 2026 | 71.35 | 71.50 | 70.20 | 70.80 | 70.80 | 0.50% | 5,547,660 |
| Jul 16, 2026 | 71.65 | 72.10 | 70.20 | 70.45 | 70.45 | -1.67% | 6,985,669 |
| Jul 15, 2026 | 70.60 | 71.85 | 70.35 | 71.65 | 71.65 | 1.78% | 7,979,159 |
| Jul 14, 2026 | 68.50 | 70.45 | 67.75 | 70.40 | 70.40 | 2.33% | 10,748,290 |
| Jul 13, 2026 | 70.00 | 70.35 | 68.05 | 68.80 | 68.80 | -1.71% | 7,710,212 |
| Jul 10, 2026 | 66.85 | 70.60 | 65.90 | 70.00 | 70.00 | 7.53% | 14,013,320 |
| Jul 9, 2026 | 64.95 | 65.95 | 64.95 | 65.10 | 65.10 | 0.15% | 4,469,623 |
| Jul 8, 2026 | 63.75 | 65.10 | 63.60 | 65.00 | 65.00 | 1.09% | 6,010,131 |
| Jul 7, 2026 | 64.70 | 64.95 | 63.65 | 64.30 | 64.30 | -0.62% | 6,012,772 |
| Jul 6, 2026 | 66.00 | 66.00 | 64.50 | 64.70 | 64.70 | -1.37% | 5,435,040 |
| Jul 3, 2026 | 65.10 | 66.25 | 65.10 | 65.60 | 65.60 | 0.92% | 5,715,693 |
| Jul 2, 2026 | 66.65 | 66.65 | 64.55 | 65.00 | 65.00 | -1.89% | 11,560,830 |
| Jun 30, 2026 | 67.75 | 67.75 | 65.65 | 66.25 | 66.25 | -1.12% | 8,600,966 |
| Jun 29, 2026 | 67.25 | 67.80 | 66.45 | 67.00 | 67.00 | -0.37% | 5,096,181 |
| Jun 26, 2026 | 69.20 | 69.45 | 66.05 | 67.25 | 67.25 | -1.82% | 6,202,769 |
| Jun 25, 2026 | 68.35 | 69.00 | 67.50 | 68.50 | 68.50 | 1.11% | 8,989,749 |
| Jun 24, 2026 | 67.40 | 68.05 | 66.40 | 67.75 | 67.75 | 1.12% | 8,073,366 |
| Jun 23, 2026 | 69.00 | 69.45 | 66.60 | 67.00 | 67.00 | -2.19% | 4,880,844 |
| Jun 22, 2026 | 68.85 | 69.45 | 68.40 | 68.50 | 68.50 | -1.37% | 6,992,932 |
| Jun 18, 2026 | 69.80 | 69.95 | 68.40 | 69.45 | 69.45 | 0.58% | 13,337,680 |
| Jun 17, 2026 | 70.00 | 70.35 | 69.05 | 69.05 | 69.05 | -1.43% | 5,653,209 |
| Jun 16, 2026 | 70.00 | 70.35 | 69.55 | 70.05 | 70.05 | - | 5,286,762 |
| Jun 15, 2026 | 69.85 | 70.65 | 69.20 | 70.05 | 70.05 | 0.86% | 6,303,726 |
| Jun 12, 2026 | 68.10 | 69.70 | 67.65 | 69.45 | 69.45 | 2.81% | 10,160,010 |
| Jun 11, 2026 | 66.20 | 67.70 | 66.00 | 67.55 | 67.55 | 1.96% | 8,546,272 |
| Jun 10, 2026 | 66.85 | 67.30 | 65.80 | 66.25 | 66.25 | -0.90% | 8,390,207 |
| Jun 9, 2026 | 67.05 | 67.55 | 66.50 | 66.85 | 66.85 | -1.18% | 8,837,112 |
| Jun 8, 2026 | 67.70 | 67.85 | 66.50 | 67.65 | 67.65 | -0.81% | 4,757,931 |