CK Hutchison Holdings Limited (HKG:0001)
Hong Kong
· Delayed Price · Currency is HKD 59.55
+0.75 (1.28%)
Mar 10, 2026, 1:05 PM HKT
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 60.25 | 60.25 | 58.65 | 59.05 | - | 0.43% | 3,547,630 |
| Mar 9, 2026 | 60.25 | 60.25 | 57.60 | 58.80 | 58.80 | -4.47% | 16,042,290 |
| Mar 6, 2026 | 60.90 | 61.55 | 60.60 | 61.55 | 61.55 | 0.65% | 10,260,130 |
| Mar 5, 2026 | 61.00 | 62.10 | 60.05 | 61.15 | 61.15 | 2.17% | 10,132,700 |
| Mar 4, 2026 | 61.95 | 62.30 | 59.05 | 59.85 | 59.85 | -4.47% | 13,529,760 |
| Mar 3, 2026 | 63.00 | 63.70 | 61.75 | 62.65 | 62.65 | - | 9,277,633 |
| Mar 2, 2026 | 63.80 | 63.90 | 62.20 | 62.65 | 62.65 | -2.72% | 9,928,058 |
| Feb 27, 2026 | 64.20 | 64.60 | 63.15 | 64.40 | 64.40 | -0.62% | 8,478,793 |
| Feb 26, 2026 | 63.50 | 64.90 | 63.05 | 64.80 | 64.80 | 4.52% | 14,442,040 |
| Feb 25, 2026 | 62.25 | 62.45 | 61.65 | 62.00 | 62.00 | -0.88% | 8,479,178 |
| Feb 24, 2026 | 64.15 | 64.25 | 62.20 | 62.55 | 62.55 | -2.65% | 10,312,420 |
| Feb 23, 2026 | 63.90 | 64.85 | 63.65 | 64.25 | 64.25 | 1.66% | 6,804,553 |
| Feb 20, 2026 | 64.10 | 64.35 | 62.85 | 63.20 | 63.20 | -0.63% | 11,469,850 |
| Feb 16, 2026 | 63.15 | 63.80 | 63.05 | 63.60 | 63.60 | 0.16% | 2,568,312 |
| Feb 13, 2026 | 62.30 | 63.90 | 62.30 | 63.50 | 63.50 | - | 5,503,587 |
| Feb 12, 2026 | 64.60 | 64.80 | 62.95 | 63.50 | 63.50 | -0.86% | 8,133,495 |
| Feb 11, 2026 | 64.55 | 64.85 | 63.25 | 64.05 | 64.05 | -0.54% | 6,734,261 |
| Feb 10, 2026 | 65.70 | 65.90 | 64.15 | 64.40 | 64.40 | -1.30% | 10,702,780 |
| Feb 9, 2026 | 65.00 | 65.30 | 64.20 | 65.25 | 65.25 | 1.32% | 6,809,418 |
| Feb 6, 2026 | 65.20 | 65.35 | 64.25 | 64.40 | 64.40 | -2.05% | 7,751,115 |
| Feb 5, 2026 | 65.30 | 65.75 | 64.55 | 65.75 | 65.75 | 0.69% | 12,497,270 |
| Feb 4, 2026 | 64.00 | 65.55 | 64.00 | 65.30 | 65.30 | 2.03% | 11,413,620 |
| Feb 3, 2026 | 62.00 | 64.10 | 61.75 | 64.00 | 64.00 | 4.07% | 12,132,860 |
| Feb 2, 2026 | 62.60 | 62.85 | 60.60 | 61.50 | 61.50 | -2.77% | 19,724,340 |
| Jan 30, 2026 | 65.40 | 66.10 | 62.55 | 63.25 | 63.25 | -4.60% | 22,670,420 |
| Jan 29, 2026 | 65.45 | 66.45 | 65.40 | 66.30 | 66.30 | - | 8,030,035 |
| Jan 28, 2026 | 66.00 | 66.50 | 65.25 | 66.30 | 66.30 | 1.53% | 11,469,300 |
| Jan 27, 2026 | 64.80 | 65.60 | 63.85 | 65.30 | 65.30 | 0.46% | 10,829,330 |
| Jan 26, 2026 | 63.80 | 65.70 | 63.45 | 65.00 | 65.00 | 3.50% | 20,200,220 |
| Jan 23, 2026 | 62.20 | 62.95 | 61.95 | 62.80 | 62.80 | 1.37% | 13,127,200 |
| Jan 22, 2026 | 62.25 | 62.65 | 61.50 | 61.95 | 61.95 | 0.98% | 9,996,047 |
| Jan 21, 2026 | 60.70 | 61.65 | 60.70 | 61.35 | 61.35 | 0.82% | 8,149,379 |
| Jan 20, 2026 | 59.80 | 62.15 | 59.10 | 60.85 | 60.85 | 1.08% | 13,926,300 |
| Jan 19, 2026 | 62.00 | 62.00 | 60.00 | 60.20 | 60.20 | -0.50% | 8,854,133 |
| Jan 16, 2026 | 60.75 | 61.15 | 59.80 | 60.50 | 60.50 | 1.77% | 12,194,400 |
| Jan 15, 2026 | 59.20 | 59.75 | 58.40 | 59.45 | 59.45 | 0.34% | 9,597,261 |
| Jan 14, 2026 | 59.60 | 59.80 | 58.55 | 59.25 | 59.25 | 0.08% | 12,961,610 |
| Jan 13, 2026 | 58.65 | 59.45 | 58.55 | 59.20 | 59.20 | 0.94% | 11,650,650 |
| Jan 12, 2026 | 57.20 | 58.70 | 57.20 | 58.65 | 58.65 | 2.62% | 14,699,670 |
| Jan 9, 2026 | 55.40 | 57.15 | 55.25 | 57.15 | 57.15 | 3.72% | 11,028,760 |
| Jan 8, 2026 | 54.80 | 55.10 | 54.60 | 55.10 | 55.10 | 0.73% | 5,429,241 |
| Jan 7, 2026 | 55.60 | 55.60 | 54.55 | 54.70 | 54.70 | -1.17% | 4,814,958 |
| Jan 6, 2026 | 54.00 | 55.40 | 53.80 | 55.35 | 55.35 | 3.26% | 8,590,646 |
| Jan 5, 2026 | 53.90 | 54.00 | 52.70 | 53.60 | 53.60 | -0.74% | 7,425,766 |
| Jan 2, 2026 | 53.00 | 54.10 | 52.95 | 54.00 | 54.00 | 1.98% | 4,093,491 |
| Dec 31, 2025 | 53.10 | 53.10 | 52.65 | 52.95 | 52.95 | -0.56% | 2,863,632 |
| Dec 30, 2025 | 53.45 | 53.45 | 52.55 | 53.25 | 53.25 | -0.37% | 7,243,509 |
| Dec 29, 2025 | 55.30 | 55.30 | 52.95 | 53.45 | 53.45 | -3.35% | 8,774,884 |
| Dec 24, 2025 | 55.05 | 55.50 | 54.90 | 55.30 | 55.30 | 0.55% | 2,415,232 |
| Dec 23, 2025 | 54.40 | 55.10 | 54.35 | 55.00 | 55.00 | 0.92% | 3,147,067 |
| Dec 22, 2025 | 54.70 | 55.00 | 54.05 | 54.50 | 54.50 | -0.37% | 3,557,496 |
| Dec 19, 2025 | 54.20 | 54.70 | 53.80 | 54.70 | 54.70 | 1.11% | 9,736,624 |
| Dec 18, 2025 | 54.05 | 54.30 | 53.80 | 54.10 | 54.10 | 0.09% | 5,452,258 |
| Dec 17, 2025 | 53.60 | 54.10 | 53.30 | 54.05 | 54.05 | 0.84% | 5,700,532 |
| Dec 16, 2025 | 54.75 | 54.80 | 53.20 | 53.60 | 53.60 | -2.10% | 6,662,482 |
| Dec 15, 2025 | 54.80 | 55.15 | 54.65 | 54.75 | 54.75 | -1.17% | 3,703,909 |
| Dec 12, 2025 | 54.55 | 55.50 | 54.35 | 55.40 | 55.40 | 2.50% | 6,600,938 |
| Dec 11, 2025 | 54.05 | 54.65 | 53.80 | 54.05 | 54.05 | -0.37% | 7,041,296 |
| Dec 10, 2025 | 54.20 | 54.45 | 53.90 | 54.25 | 54.25 | -0.37% | 5,581,353 |
| Dec 9, 2025 | 55.20 | 55.65 | 54.05 | 54.45 | 54.45 | -1.18% | 7,629,896 |
| Dec 8, 2025 | 56.05 | 56.20 | 55.00 | 55.10 | 55.10 | -1.78% | 7,053,521 |
| 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 |