CK Hutchison Holdings Limited (HKG:0001)
Hong Kong · Delayed Price · Currency is HKD 70.20
-1.05 (-1.47%)
Nov 6, 2026, 4:08 PM HKT
CK Hutchison Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 69.95 | 70.90 | 69.65 | 70.20 | 70.20 | -1.47% | 6,679,876 |
| Nov 5, 2026 | 69.00 | 71.45 | 69.00 | 71.25 | 71.25 | 3.41% | 12,838,173 |
| Nov 4, 2026 | 67.20 | 68.90 | 67.05 | 68.90 | 68.90 | 1.77% | 8,211,518 |
| Nov 3, 2026 | 66.25 | 68.10 | 66.20 | 67.70 | 67.70 | 1.42% | 5,996,904 |
| Nov 2, 2026 | 66.25 | 67.25 | 66.05 | 66.75 | 66.75 | 0.83% | 3,736,553 |
| Oct 30, 2026 | 64.65 | 66.20 | 64.65 | 66.20 | 66.20 | 1.15% | 8,117,147 |
| Oct 29, 2026 | 65.80 | 66.35 | 65.35 | 65.45 | 65.45 | -0.83% | 3,496,171 |
| Oct 28, 2026 | 66.65 | 66.65 | 65.40 | 66.00 | 66.00 | -0.53% | 2,988,687 |
| Oct 27, 2026 | 65.75 | 66.35 | 65.25 | 66.35 | 66.35 | 1.53% | 4,461,352 |
| Oct 26, 2026 | 64.50 | 65.60 | 63.90 | 65.35 | 65.35 | 1.55% | 3,607,095 |
| Oct 23, 2026 | 64.60 | 64.85 | 63.85 | 64.35 | 64.35 | -0.39% | 8,210,569 |
| Oct 22, 2026 | 66.00 | 66.00 | 64.30 | 64.60 | 64.60 | -2.49% | 6,093,136 |
| Oct 21, 2026 | 65.90 | 66.35 | 65.35 | 66.25 | 66.25 | 1.22% | 3,783,905 |
| Oct 20, 2026 | 65.90 | 65.90 | 65.10 | 65.45 | 65.45 | -0.68% | 4,945,718 |
| Oct 16, 2026 | 65.55 | 66.15 | 65.50 | 65.90 | 65.90 | 1.38% | 4,920,184 |
| Oct 15, 2026 | 65.65 | 66.35 | 64.70 | 65.00 | 65.00 | -2.03% | 7,113,330 |
| Oct 14, 2026 | 67.00 | 67.15 | 66.25 | 66.35 | 66.35 | -0.97% | 4,834,867 |
| Oct 13, 2026 | 66.20 | 67.00 | 65.95 | 67.00 | 67.00 | 1.21% | 3,498,184 |
| Oct 12, 2026 | 67.40 | 67.40 | 65.95 | 66.20 | 66.20 | -0.68% | 3,434,802 |
| Oct 9, 2026 | 66.95 | 67.55 | 66.10 | 66.65 | 66.65 | 0.91% | 6,282,563 |
| Oct 8, 2026 | 67.85 | 68.00 | 65.85 | 66.05 | 66.05 | -2.72% | 7,472,554 |
| Oct 7, 2026 | 67.10 | 67.95 | 67.10 | 67.90 | 67.90 | 0.82% | 4,734,801 |
| Oct 6, 2026 | 67.85 | 68.15 | 67.05 | 67.35 | 67.35 | -0.07% | 3,808,997 |
| Oct 5, 2026 | 67.70 | 67.70 | 66.60 | 67.40 | 67.40 | 0.22% | 4,527,591 |
| Oct 2, 2026 | 68.05 | 68.05 | 66.55 | 67.25 | 67.25 | -2.04% | 8,567,907 |
| Sep 30, 2026 | 68.00 | 68.65 | 67.60 | 68.65 | 68.65 | 0.59% | 7,606,640 |
| Sep 29, 2026 | 68.50 | 69.15 | 68.05 | 68.25 | 68.25 | -0.36% | 5,320,545 |
| 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 |