CK Hutchison Holdings Limited (HKG:0001)
Hong Kong
· Delayed Price · Currency is HKD 56.10
-1.40 (-2.43%)
At close: Dec 5, 2025
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.55 | 57.55 | 56.10 | 56.10 | 56.10 | -2.43% | 9,349,076 |
| Dec 4, 2025 | 57.40 | 57.75 | 57.15 | 57.50 | 57.50 | 0.61% | 5,907,629 |
| Dec 3, 2025 | 56.60 | 57.20 | 56.50 | 57.15 | 57.15 | 0.53% | 5,462,762 |
| Dec 2, 2025 | 56.20 | 57.40 | 55.90 | 56.85 | 56.85 | 1.70% | 9,873,496 |
| Dec 1, 2025 | 55.25 | 56.00 | 54.95 | 55.90 | 55.90 | 1.73% | 6,280,267 |
| Nov 28, 2025 | 55.05 | 55.40 | 54.75 | 54.95 | 54.95 | 0.09% | 3,576,177 |
| Nov 27, 2025 | 55.20 | 55.30 | 54.70 | 54.90 | 54.90 | -0.54% | 4,235,891 |
| Nov 26, 2025 | 55.10 | 55.45 | 54.60 | 55.20 | 55.20 | 0.73% | 6,974,709 |
| Nov 25, 2025 | 55.00 | 55.15 | 54.45 | 54.80 | 54.80 | 0.18% | 5,487,228 |
| Nov 24, 2025 | 54.10 | 55.50 | 53.95 | 54.70 | 54.70 | 2.34% | 14,846,680 |
| Nov 21, 2025 | 53.20 | 53.80 | 52.50 | 53.45 | 53.45 | - | 8,833,769 |
| Nov 20, 2025 | 53.95 | 53.95 | 53.25 | 53.45 | 53.45 | 0.28% | 3,141,188 |
| Nov 19, 2025 | 53.30 | 53.70 | 53.15 | 53.30 | 53.30 | -0.09% | 2,994,581 |
| Nov 18, 2025 | 54.20 | 54.45 | 53.15 | 53.35 | 53.35 | -2.29% | 4,558,809 |
| Nov 17, 2025 | 54.55 | 54.85 | 54.30 | 54.60 | 54.60 | 0.09% | 4,958,504 |
| Nov 14, 2025 | 55.05 | 55.05 | 54.35 | 54.55 | 54.55 | -0.91% | 5,995,034 |
| Nov 13, 2025 | 55.30 | 55.90 | 54.70 | 55.05 | 55.05 | -0.36% | 7,558,834 |
| Nov 12, 2025 | 53.40 | 55.25 | 53.10 | 55.25 | 55.25 | 4.15% | 15,442,060 |
| Nov 11, 2025 | 53.10 | 53.40 | 52.70 | 53.05 | 53.05 | 0.28% | 5,033,370 |
| Nov 10, 2025 | 52.80 | 52.95 | 52.55 | 52.90 | 52.90 | 0.67% | 4,504,070 |
| Nov 7, 2025 | 52.55 | 52.85 | 52.25 | 52.55 | 52.55 | - | 6,314,606 |
| Nov 6, 2025 | 52.00 | 52.70 | 51.90 | 52.55 | 52.55 | 1.74% | 6,232,250 |
| Nov 5, 2025 | 51.90 | 51.90 | 51.10 | 51.65 | 51.65 | -0.29% | 4,308,346 |
| Nov 4, 2025 | 52.20 | 52.65 | 51.60 | 51.80 | 51.80 | -0.48% | 4,660,428 |
| Nov 3, 2025 | 51.50 | 52.15 | 51.45 | 52.05 | 52.05 | 1.07% | 3,815,805 |
| Oct 31, 2025 | 51.55 | 51.90 | 51.00 | 51.50 | 51.50 | 0.10% | 6,507,182 |
| Oct 30, 2025 | 52.45 | 52.45 | 51.20 | 51.45 | 51.45 | -1.72% | 6,661,449 |
| Oct 28, 2025 | 52.00 | 52.65 | 51.80 | 52.35 | 52.35 | 0.96% | 7,714,776 |
| Oct 27, 2025 | 51.60 | 52.05 | 51.50 | 51.85 | 51.85 | 1.37% | 4,958,926 |
| Oct 24, 2025 | 51.40 | 51.70 | 50.85 | 51.15 | 51.15 | 0.49% | 3,320,868 |
| Oct 23, 2025 | 50.85 | 51.25 | 50.50 | 50.90 | 50.90 | 0.39% | 4,925,759 |
| Oct 22, 2025 | 51.60 | 51.80 | 50.65 | 50.70 | 50.70 | -1.65% | 5,309,211 |
| Oct 21, 2025 | 51.65 | 52.30 | 51.30 | 51.55 | 51.55 | 0.68% | 6,194,937 |
| Oct 20, 2025 | 50.50 | 51.25 | 50.50 | 51.20 | 51.20 | 1.59% | 4,726,716 |
| Oct 17, 2025 | 50.80 | 51.05 | 50.10 | 50.40 | 50.40 | -0.69% | 7,072,209 |
| Oct 16, 2025 | 51.35 | 51.40 | 50.55 | 50.75 | 50.75 | -1.36% | 3,161,598 |
| Oct 15, 2025 | 51.20 | 51.60 | 50.90 | 51.45 | 51.45 | 1.48% | 4,523,631 |
| Oct 14, 2025 | 51.10 | 51.25 | 50.55 | 50.70 | 50.70 | -0.78% | 8,978,636 |
| Oct 13, 2025 | 51.35 | 51.50 | 50.15 | 51.10 | 51.10 | -1.83% | 10,211,420 |
| Oct 10, 2025 | 51.80 | 52.15 | 51.45 | 52.05 | 52.05 | 0.10% | 5,573,004 |
| Oct 9, 2025 | 51.65 | 52.75 | 51.50 | 52.00 | 52.00 | 1.36% | 7,796,261 |
| Oct 8, 2025 | 50.65 | 51.35 | 50.20 | 51.30 | 51.30 | 1.48% | 6,369,225 |
| Oct 6, 2025 | 51.00 | 51.30 | 50.30 | 50.55 | 50.55 | -1.27% | 2,794,449 |
| Oct 3, 2025 | 51.60 | 51.65 | 50.80 | 51.20 | 51.20 | -0.78% | 3,131,346 |
| Oct 2, 2025 | 51.60 | 51.95 | 51.30 | 51.60 | 51.60 | 0.68% | 5,019,519 |
| Sep 30, 2025 | 50.95 | 51.25 | 50.55 | 51.25 | 51.25 | 0.69% | 6,370,445 |
| Sep 29, 2025 | 50.20 | 50.90 | 49.74 | 50.90 | 50.90 | 2.41% | 9,182,660 |
| Sep 26, 2025 | 50.30 | 50.60 | 49.64 | 49.70 | 49.70 | -0.80% | 8,079,132 |
| Sep 25, 2025 | 50.55 | 50.85 | 49.88 | 50.10 | 50.10 | -0.69% | 5,865,709 |
| Sep 24, 2025 | 50.45 | 50.65 | 50.15 | 50.45 | 50.45 | 0.30% | 5,069,617 |
| Sep 23, 2025 | 50.25 | 50.50 | 49.76 | 50.30 | 50.30 | 0.30% | 4,567,528 |
| Sep 22, 2025 | 50.80 | 50.95 | 49.84 | 50.15 | 50.15 | -0.79% | 7,037,962 |
| Sep 19, 2025 | 51.50 | 51.70 | 50.35 | 50.55 | 50.55 | -1.75% | 10,233,250 |
| Sep 18, 2025 | 51.85 | 52.15 | 51.20 | 51.45 | 51.45 | -1.72% | 5,535,091 |
| Sep 17, 2025 | 52.05 | 52.40 | 51.80 | 52.35 | 52.35 | 0.58% | 7,138,436 |
| Sep 16, 2025 | 51.90 | 52.55 | 51.75 | 52.05 | 52.05 | 0.29% | 5,737,280 |
| Sep 15, 2025 | 51.90 | 51.95 | 51.65 | 51.90 | 51.90 | -1.05% | 3,338,226 |
| Sep 12, 2025 | 52.75 | 52.90 | 52.25 | 52.45 | 51.74 | 0.48% | 4,840,442 |
| Sep 11, 2025 | 51.90 | 52.35 | 51.50 | 52.20 | 51.49 | 0.19% | 4,925,365 |
| Sep 10, 2025 | 51.65 | 52.20 | 51.55 | 52.10 | 51.39 | 0.87% | 5,479,103 |
| Sep 9, 2025 | 51.65 | 51.95 | 51.40 | 51.65 | 50.95 | - | 5,031,479 |
| Sep 8, 2025 | 51.50 | 51.75 | 50.85 | 51.65 | 50.95 | 0.68% | 5,059,678 |
| Sep 5, 2025 | 50.90 | 51.35 | 50.90 | 51.30 | 50.61 | 1.28% | 5,052,390 |
| Sep 4, 2025 | 51.00 | 51.20 | 50.35 | 50.65 | 49.96 | -0.69% | 5,020,576 |
| Sep 3, 2025 | 51.75 | 51.90 | 50.80 | 51.00 | 50.31 | -1.45% | 5,221,041 |
| Sep 2, 2025 | 51.80 | 52.50 | 51.65 | 51.75 | 51.05 | 0.10% | 4,705,757 |
| Sep 1, 2025 | 52.00 | 52.25 | 51.45 | 51.70 | 51.00 | 0.68% | 3,406,242 |
| Aug 29, 2025 | 51.50 | 51.85 | 51.35 | 51.35 | 50.65 | -0.29% | 4,596,373 |
| Aug 28, 2025 | 51.40 | 51.75 | 51.00 | 51.50 | 50.80 | 0.68% | 5,688,557 |
| Aug 27, 2025 | 51.75 | 51.75 | 50.95 | 51.15 | 50.46 | -0.39% | 6,706,410 |
| Aug 26, 2025 | 52.25 | 52.30 | 51.35 | 51.35 | 50.65 | -1.72% | 7,262,757 |
| Aug 25, 2025 | 52.00 | 52.60 | 51.90 | 52.25 | 51.54 | 0.87% | 4,997,070 |
| Aug 22, 2025 | 52.15 | 52.35 | 51.40 | 51.80 | 51.10 | - | 3,978,770 |
| Aug 21, 2025 | 51.30 | 52.10 | 51.20 | 51.80 | 51.10 | 1.07% | 7,001,601 |
| Aug 20, 2025 | 51.50 | 51.80 | 51.15 | 51.25 | 50.56 | -0.49% | 5,834,460 |
| Aug 19, 2025 | 51.55 | 51.70 | 51.15 | 51.50 | 50.80 | 0.68% | 4,776,851 |
| Aug 18, 2025 | 51.40 | 52.50 | 51.15 | 51.15 | 50.46 | -0.58% | 7,027,308 |
| Aug 15, 2025 | 51.50 | 53.30 | 50.85 | 51.45 | 50.75 | -1.06% | 13,252,370 |
| Aug 14, 2025 | 52.60 | 52.95 | 51.75 | 52.00 | 51.30 | -0.38% | 5,405,091 |
| Aug 13, 2025 | 51.50 | 52.35 | 51.40 | 52.20 | 51.49 | 1.75% | 8,570,480 |
| Aug 12, 2025 | 51.00 | 51.55 | 50.85 | 51.30 | 50.61 | -0.10% | 5,117,801 |
| Aug 11, 2025 | 51.90 | 51.90 | 51.25 | 51.35 | 50.65 | -0.19% | 4,455,029 |
| Aug 8, 2025 | 51.35 | 51.80 | 50.85 | 51.45 | 50.75 | 0.59% | 9,077,453 |
| Aug 7, 2025 | 50.35 | 51.40 | 50.15 | 51.15 | 50.46 | 2.10% | 5,130,774 |
| Aug 6, 2025 | 50.65 | 50.85 | 49.96 | 50.10 | 49.42 | -1.57% | 6,470,487 |
| Aug 5, 2025 | 50.20 | 51.10 | 50.10 | 50.90 | 50.21 | 0.99% | 4,785,116 |
| Aug 4, 2025 | 50.10 | 50.70 | 49.50 | 50.40 | 49.72 | -0.20% | 8,771,341 |
| Aug 1, 2025 | 51.20 | 51.25 | 50.40 | 50.50 | 49.82 | -1.75% | 10,883,860 |
| Jul 31, 2025 | 52.45 | 52.45 | 51.30 | 51.40 | 50.70 | -2.19% | 9,931,266 |
| Jul 30, 2025 | 53.15 | 53.15 | 52.35 | 52.55 | 51.84 | -1.41% | 5,792,598 |
| Jul 29, 2025 | 52.90 | 53.40 | 52.05 | 53.30 | 52.58 | 0.57% | 10,042,260 |
| Jul 28, 2025 | 53.95 | 54.60 | 52.60 | 53.00 | 52.28 | -0.84% | 14,418,590 |
| Jul 25, 2025 | 51.95 | 53.80 | 51.75 | 53.45 | 52.73 | 2.20% | 14,723,310 |
| Jul 24, 2025 | 50.85 | 52.80 | 50.60 | 52.30 | 51.59 | 2.85% | 15,539,180 |
| Jul 23, 2025 | 51.00 | 51.20 | 50.40 | 50.85 | 50.16 | 0.30% | 7,781,937 |
| Jul 22, 2025 | 49.25 | 51.00 | 49.25 | 50.70 | 50.01 | 2.94% | 12,207,930 |
| Jul 21, 2025 | 49.50 | 49.50 | 49.00 | 49.25 | 48.58 | 0.61% | 4,685,926 |
| Jul 18, 2025 | 48.90 | 49.00 | 48.30 | 48.95 | 48.29 | 0.82% | 6,531,211 |
| Jul 17, 2025 | 48.55 | 48.90 | 48.45 | 48.55 | 47.89 | 0.52% | 3,950,003 |
| Jul 16, 2025 | 48.50 | 48.70 | 48.15 | 48.30 | 47.65 | 0.31% | 5,204,115 |