CK Hutchison Holdings Limited (FRA:2CKA)
Germany
· Delayed Price · Currency is EUR 6.00
0.00 (0.00%)
At close: Dec 4, 2025
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Dec 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Dec 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Dec 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Nov 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Nov 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -7.94% | - |
| Nov 26, 2025 | 5.85 | 6.30 | 5.85 | 6.30 | 6.30 | 8.62% | 100 |
| Nov 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Nov 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Nov 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Nov 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Nov 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| Nov 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Nov 7, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Nov 6, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Nov 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Nov 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Oct 31, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 30, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | - |
| Oct 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 27, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Oct 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -9.32% | - |
| Oct 21, 2025 | 5.45 | 5.90 | 5.45 | 5.90 | 5.90 | 10.28% | 75 |
| Oct 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Oct 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Oct 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Oct 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Oct 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Oct 13, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Oct 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Oct 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Oct 8, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Oct 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 6, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Oct 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Oct 2, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 1.89% | - |
| Oct 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Sep 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Sep 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Sep 24, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 100 |
| Sep 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -11.11% | - |
| Sep 19, 2025 | 5.20 | 5.85 | 5.20 | 5.85 | 5.85 | 9.35% | 60 |
| Sep 18, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | 100 |
| Sep 17, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Sep 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -9.24% | - |
| Sep 15, 2025 | 5.35 | 5.95 | 5.35 | 5.95 | 5.89 | 9.17% | 100 |
| Sep 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | - | - |
| Sep 11, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | 0.93% | - |
| Sep 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | 1.89% | - |
| Sep 9, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | -0.93% | - |
| Sep 8, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | - | - |
| Sep 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | 1.90% | - |
| Sep 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | -0.94% | - |
| Sep 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | -1.85% | - |
| Sep 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | 0.93% | - |
| Sep 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | -1.83% | - |
| Aug 29, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.39 | 1.87% | - |
| Aug 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | - | - |
| Aug 27, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | -0.93% | - |
| Aug 26, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | -0.92% | - |
| Aug 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | 0.93% | - |
| Aug 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | - | - |
| Aug 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | 0.93% | - |
| Aug 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | - | - |
| Aug 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | - | - |
| Aug 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | - | - |
| Aug 15, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | 0.94% | - |
| Aug 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | -1.85% | - |
| Aug 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | 1.89% | - |
| Aug 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | - | - |
| Aug 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | -0.93% | - |
| Aug 8, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | 0.94% | - |
| Aug 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | 1.92% | - |
| Aug 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.15 | -2.80% | - |
| Aug 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | 4.90% | - |
| Aug 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | -3.77% | 150 |
| Aug 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | -2.75% | - |
| Jul 31, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | -1.80% | - |
| Jul 30, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.49 | 1.83% | - |
| Jul 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | -0.91% | - |
| Jul 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | - | - |
| Jul 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | 2.80% | - |
| Jul 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | 2.88% | - |
| Jul 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.15 | - | - |
| Jul 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.15 | 1.96% | - |
| Jul 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | 0.99% | - |