CK Hutchison Holdings Limited (HKG:0001)
Hong Kong
· Delayed Price · Currency is HKD 65.95
+1.10 (1.70%)
Apr 29, 2026, 4:08 PM HKT
CK Hutchison Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 65.00 | 65.95 | 64.65 | 65.95 | 65.95 | 1.70% | 8,281,742 |
| Apr 28, 2026 | 65.00 | 65.40 | 64.55 | 64.85 | 64.85 | 0.23% | 5,317,224 |
| Apr 27, 2026 | 65.00 | 65.30 | 64.30 | 64.70 | 64.70 | -0.84% | 5,879,982 |
| Apr 24, 2026 | 64.50 | 65.25 | 64.15 | 65.25 | 65.25 | 0.77% | 4,235,721 |
| Apr 23, 2026 | 64.75 | 65.30 | 64.20 | 64.75 | 64.75 | 0.39% | 5,376,540 |
| Apr 22, 2026 | 64.70 | 64.80 | 64.20 | 64.50 | 64.50 | -0.62% | 5,861,841 |
| Apr 21, 2026 | 64.40 | 64.90 | 64.10 | 64.90 | 64.90 | 1.09% | 6,499,211 |
| Apr 20, 2026 | 64.20 | 64.50 | 63.45 | 64.20 | 64.20 | 0.23% | 4,829,832 |
| Apr 17, 2026 | 63.80 | 64.55 | 63.00 | 64.05 | 64.05 | - | 8,773,682 |
| Apr 16, 2026 | 64.35 | 65.00 | 63.85 | 64.05 | 64.05 | 0.16% | 6,734,457 |
| Apr 15, 2026 | 64.20 | 64.45 | 63.55 | 63.95 | 63.95 | -0.16% | 6,226,308 |
| Apr 14, 2026 | 64.30 | 64.60 | 63.65 | 64.05 | 64.05 | 1.03% | 5,148,570 |
| Apr 13, 2026 | 63.50 | 63.70 | 62.70 | 63.40 | 63.40 | -1.09% | 4,518,286 |
| Apr 10, 2026 | 63.65 | 64.10 | 63.35 | 64.10 | 64.10 | 1.75% | 6,969,475 |
| Apr 9, 2026 | 62.80 | 63.10 | 62.05 | 63.00 | 63.00 | -0.16% | 5,319,402 |
| Apr 8, 2026 | 62.30 | 63.35 | 61.35 | 63.10 | 63.10 | 3.87% | 14,018,610 |
| Apr 2, 2026 | 61.00 | 61.90 | 60.20 | 60.75 | 60.75 | -0.33% | 5,638,598 |
| Apr 1, 2026 | 60.90 | 61.60 | 60.60 | 60.95 | 60.95 | 2.27% | 5,769,043 |
| Mar 31, 2026 | 59.25 | 60.00 | 59.10 | 59.60 | 59.60 | 0.93% | 7,460,871 |
| Mar 30, 2026 | 57.75 | 59.20 | 57.75 | 59.05 | 59.05 | -0.17% | 5,905,714 |
| Mar 27, 2026 | 58.60 | 59.45 | 58.55 | 59.15 | 59.15 | -0.08% | 4,877,483 |
| Mar 26, 2026 | 60.60 | 60.60 | 58.85 | 59.20 | 59.20 | -1.82% | 4,126,351 |
| Mar 25, 2026 | 59.70 | 60.70 | 59.70 | 60.30 | 60.30 | 2.29% | 9,203,665 |
| Mar 24, 2026 | 58.60 | 59.00 | 57.75 | 58.95 | 58.95 | 1.55% | 10,043,540 |
| Mar 23, 2026 | 59.40 | 59.60 | 57.40 | 58.05 | 58.05 | -3.73% | 10,738,520 |
| Mar 20, 2026 | 61.00 | 62.40 | 59.75 | 60.30 | 60.30 | 0.58% | 28,410,420 |
| Mar 19, 2026 | 60.00 | 60.80 | 59.15 | 59.95 | 59.95 | -1.64% | 6,256,553 |
| Mar 18, 2026 | 59.20 | 61.30 | 59.20 | 60.95 | 60.95 | 3.13% | 9,732,018 |
| Mar 17, 2026 | 59.10 | 60.10 | 58.90 | 59.10 | 59.10 | 0.25% | 4,394,212 |
| Mar 16, 2026 | 58.25 | 59.15 | 58.10 | 58.95 | 58.95 | 1.20% | 4,341,511 |
| Mar 13, 2026 | 58.60 | 58.75 | 58.00 | 58.25 | 58.25 | -1.60% | 5,899,810 |
| Mar 12, 2026 | 60.05 | 60.20 | 58.50 | 59.20 | 59.20 | -1.42% | 7,188,624 |
| Mar 11, 2026 | 60.20 | 60.65 | 59.85 | 60.05 | 60.05 | 0.08% | 6,493,671 |
| Mar 10, 2026 | 59.10 | 60.10 | 58.65 | 60.00 | 60.00 | 2.04% | 13,679,050 |
| 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 |