Ck Hutchison Holdings Ltd (OP:CKHUF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 7.080 | 7.080 | 7.080 | 7.080 | 350 | +0.38(+5.67%) |
| Dec 17, 2025 | 6.700 | 6.700 | 6.700 | 6.700 | 350 | -0.35(-4.96%) |
| Dec 12, 2025 | 7.050 | 0 | +0.10(+1.44%) | |||
| Dec 10, 2025 | 6.950 | 0 | +0.40(+6.11%) | |||
| Dec 09, 2025 | 6.550 | 6.550 | 6.530 | 6.550 | 3,039 | -0.74(-10.15%) |
| Dec 02, 2025 | 7.290 | 0 | +0.13(+1.82%) | |||
| Dec 01, 2025 | 7.160 | 7.160 | 7.160 | 7.160 | 300 | +0.00(+0.00%) |
| Nov 26, 2025 | 7.160 | 2,300 | +0.13(+1.85%) | |||
| Nov 25, 2025 | 7.030 | 7.145 | 7.030 | 7.030 | 1,550 | +0.32(+4.79%) |
| Nov 24, 2025 | 6.708 | 6.708 | 6.708 | 6.708 | 650 | -0.09(-1.35%) |
| Nov 19, 2025 | 6.800 | 0 | +0.40(+6.25%) | |||
| Nov 18, 2025 | 6.400 | 6.400 | 6.400 | 6.400 | 2,000 | -0.75(-10.49%) |
| Nov 13, 2025 | 7.150 | 0 | +0.01(+0.14%) | |||
| Nov 12, 2025 | 7.140 | 7.140 | 7.140 | 7.140 | 150 | +0.52(+7.85%) |
| Nov 10, 2025 | 6.620 | 0 | -0.08(-1.19%) | |||
| Nov 07, 2025 | 6.731 | 6.731 | 6.700 | 6.700 | 920 | -0.15(-2.19%) |
| Nov 05, 2025 | 6.850 | 0 | +0.18(+2.70%) | |||
| Nov 04, 2025 | 6.670 | 6.670 | 6.670 | 6.670 | 155 | -0.23(-3.33%) |
| Oct 29, 2025 | 6.900 | 0 | +0.30(+4.55%) | |||
| Oct 28, 2025 | 6.700 | 6.700 | 6.600 | 6.600 | 5,850 | -0.05(-0.75%) |
| Oct 27, 2025 | 6.662 | 6.662 | 6.650 | 6.650 | 2,047 | -0.15(-2.28%) |
| Oct 24, 2025 | 6.805 | 6.805 | 6.805 | 6.805 | 200 | +0.25(+3.89%) |
| Oct 21, 2025 | 6.550 | 0 | -0.29(-4.17%) | |||
| Oct 20, 2025 | 6.793 | 6.835 | 6.550 | 6.835 | 1,415 | +0.18(+2.70%) |
| Oct 17, 2025 | 6.655 | 6.655 | 6.550 | 6.655 | 1,055 | -0.12(-1.77%) |
| Oct 16, 2025 | 6.775 | 6.775 | 6.775 | 6.775 | 1,900 | +0.28(+4.23%) |
| Oct 10, 2025 | 6.500 | 2,500 | -0.20(-2.99%) | |||
| Oct 09, 2025 | 6.700 | 6.700 | 6.700 | 6.700 | 5,100 | +0.10(+1.52%) |
| Oct 08, 2025 | 6.600 | 6.640 | 6.600 | 6.600 | 1,270 | +0.09(+1.38%) |
| Oct 07, 2025 | 6.510 | 6.510 | 6.510 | 6.510 | 401 | -0.14(-2.11%) |
| Oct 06, 2025 | 6.650 | 6.865 | 6.400 | 6.650 | 3,736 | -0.01(-0.15%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.