CK Hutchison Holdings Ltd 0001
HKEX · Hong Kong SAR China · Retail Trade
HKD 68.65+0.40 (+0.59%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 68.65 | +0.59% | HKD 68.00 | HKD 68.65 | HKD 67.60 | 7.61M |
| 2026-09-29 | HKD 68.25 | -0.36% | HKD 68.50 | HKD 69.15 | HKD 68.05 | 5.32M |
| 2026-09-28 | HKD 68.50 | +0.81% | HKD 67.95 | HKD 68.80 | HKD 67.85 | 4.88M |
| 2026-09-25 | HKD 67.95 | -0.22% | HKD 67.80 | HKD 67.95 | HKD 66.95 | 3.72M |
| 2026-09-24 | HKD 68.10 | +0.74% | HKD 67.75 | HKD 68.20 | HKD 67.25 | 3.86M |
| 2026-09-23 | HKD 67.60 | +0.07% | HKD 67.55 | HKD 67.70 | HKD 66.90 | 2.79M |
| 2026-09-22 | HKD 67.55 | 0.00% | HKD 67.75 | HKD 67.75 | HKD 66.70 | 3.72M |
| 2026-09-21 | HKD 67.55 | -0.52% | HKD 67.90 | HKD 68.25 | HKD 67.05 | 4.60M |
| 2026-09-18 | HKD 67.90 | +0.52% | HKD 67.65 | HKD 68.45 | HKD 67.20 | 9.42M |
| 2026-09-17 | HKD 67.55 | +0.07% | HKD 67.55 | HKD 67.60 | HKD 66.65 | 4.04M |
| 2026-09-16 | HKD 67.50 | +0.45% | HKD 67.00 | HKD 67.75 | HKD 67.00 | 5.17M |
| 2026-09-15 | HKD 67.20 | -2.96% | HKD 68.40 | HKD 68.75 | HKD 67.15 | 10.64M |
| 2026-09-14 | HKD 69.25 | +0.58% | HKD 68.75 | HKD 69.30 | HKD 67.55 | 5.01M |
| 2026-09-11 | HKD 68.85 | -1.50% | HKD 69.35 | HKD 69.80 | HKD 68.50 | 6.79M |
| 2026-09-10 | HKD 69.90 | -0.64% | HKD 69.80 | HKD 70.00 | HKD 69.35 | 4.87M |
| 2026-09-09 | HKD 70.35 | +1.44% | HKD 69.50 | HKD 70.35 | HKD 69.20 | 5.61M |
| 2026-09-08 | HKD 69.35 | +0.14% | HKD 69.25 | HKD 69.45 | HKD 68.65 | 4.70M |
| 2026-09-07 | HKD 69.25 | -0.86% | HKD 70.15 | HKD 70.15 | HKD 69.20 | 3.72M |
| 2026-09-04 | HKD 69.85 | +1.38% | HKD 70.25 | HKD 70.60 | HKD 69.60 | 7.37M |
| 2026-09-03 | HKD 68.90 | -0.51% | HKD 69.95 | HKD 70.05 | HKD 68.80 | 4.12M |
| 2026-09-02 | HKD 69.25 | +0.29% | HKD 69.35 | HKD 69.40 | HKD 68.35 | 8.14M |
| 2026-09-01 | HKD 69.05 | -2.06% | HKD 70.35 | HKD 70.35 | HKD 68.60 | 7.26M |
| 2026-08-31 | HKD 70.50 | +0.50% | HKD 70.00 | HKD 70.75 | HKD 69.25 | 8.55M |
| 2026-08-28 | HKD 70.15 | -0.14% | HKD 70.25 | HKD 70.70 | HKD 69.70 | 4.71M |
| 2026-08-27 | HKD 70.25 | -0.07% | HKD 70.65 | HKD 70.80 | HKD 69.90 | 4.42M |
| 2026-08-26 | HKD 70.30 | +0.57% | HKD 70.25 | HKD 70.60 | HKD 69.20 | 8.91M |
| 2026-08-25 | HKD 69.90 | -0.07% | HKD 70.35 | HKD 70.90 | HKD 69.70 | 3.02M |
| 2026-08-24 | HKD 69.95 | -1.20% | HKD 71.25 | HKD 71.30 | HKD 69.40 | 7.09M |
| 2026-08-21 | HKD 70.80 | +1.58% | HKD 69.30 | HKD 71.20 | HKD 69.30 | 6.01M |
| 2026-08-20 | HKD 69.70 | +0.22% | HKD 71.20 | HKD 71.25 | HKD 69.35 | 4.39M |
| 2026-08-19 | HKD 69.55 | -1.21% | HKD 69.95 | HKD 70.70 | HKD 69.30 | 5.69M |
| 2026-08-18 | HKD 70.40 | +0.43% | HKD 70.00 | HKD 70.55 | HKD 69.20 | 6.07M |
| 2026-08-17 | HKD 70.10 | +0.07% | HKD 70.05 | HKD 71.25 | HKD 69.95 | 8.38M |
| 2026-08-14 | HKD 70.05 | -3.11% | HKD 70.75 | HKD 70.80 | HKD 67.35 | 15.26M |
| 2026-08-13 | HKD 72.30 | +1.47% | HKD 71.25 | HKD 72.85 | HKD 70.75 | 5.99M |
| 2026-08-12 | HKD 71.25 | -1.86% | HKD 71.55 | HKD 72.10 | HKD 70.15 | 6.59M |
| 2026-08-11 | HKD 72.60 | -0.55% | HKD 73.00 | HKD 73.00 | HKD 72.25 | 3.48M |
| 2026-08-10 | HKD 73.00 | -0.34% | HKD 72.90 | HKD 73.15 | HKD 72.10 | 3.75M |
| 2026-08-07 | HKD 73.25 | +1.38% | HKD 72.25 | HKD 73.25 | HKD 71.75 | 5.45M |
| 2026-08-06 | HKD 72.25 | -1.97% | HKD 72.65 | HKD 73.05 | HKD 71.10 | 7.10M |
| 2026-08-05 | HKD 73.70 | -0.41% | HKD 73.00 | HKD 74.10 | HKD 73.00 | 5.84M |
| 2026-08-04 | HKD 74.00 | +1.37% | HKD 74.25 | HKD 74.40 | HKD 72.65 | 5.97M |
| 2026-08-03 | HKD 73.00 | -0.82% | HKD 73.60 | HKD 74.20 | HKD 72.50 | 6.64M |
| 2026-07-31 | HKD 73.60 | +0.89% | HKD 72.95 | HKD 74.00 | HKD 72.40 | 8.45M |
| 2026-07-30 | HKD 72.95 | +0.55% | HKD 72.85 | HKD 73.20 | HKD 71.65 | 9.41M |
| 2026-07-29 | HKD 72.55 | +0.21% | HKD 72.40 | HKD 73.00 | HKD 71.80 | 6.88M |
| 2026-07-28 | HKD 72.40 | -0.28% | HKD 72.60 | HKD 72.65 | HKD 71.50 | 4.40M |
| 2026-07-27 | HKD 72.60 | +0.83% | HKD 71.50 | HKD 72.65 | HKD 70.90 | 5.54M |
| 2026-07-24 | HKD 72.00 | -1.17% | HKD 72.85 | HKD 72.85 | HKD 71.70 | 4.28M |
| 2026-07-23 | HKD 72.85 | +1.96% | HKD 71.35 | HKD 73.20 | HKD 70.85 | 6.66M |
| 2026-07-22 | HKD 71.45 | +0.14% | HKD 71.35 | HKD 72.10 | HKD 70.50 | 6.14M |
| 2026-07-21 | HKD 71.35 | +1.21% | HKD 71.20 | HKD 71.35 | HKD 69.95 | 4.45M |
| 2026-07-20 | HKD 70.50 | -0.42% | HKD 71.45 | HKD 71.70 | HKD 69.95 | 5.12M |
| 2026-07-17 | HKD 70.80 | +0.50% | HKD 71.35 | HKD 71.50 | HKD 70.20 | 5.55M |
| 2026-07-16 | HKD 70.45 | -1.67% | HKD 71.65 | HKD 72.10 | HKD 70.20 | 6.99M |
| 2026-07-15 | HKD 71.65 | +1.78% | HKD 70.60 | HKD 71.85 | HKD 70.35 | 7.98M |
| 2026-07-14 | HKD 70.40 | +2.33% | HKD 68.50 | HKD 70.45 | HKD 67.75 | 10.75M |
| 2026-07-13 | HKD 68.80 | -1.71% | HKD 70.00 | HKD 70.35 | HKD 68.05 | 7.71M |
| 2026-07-10 | HKD 70.00 | +7.53% | HKD 66.85 | HKD 70.60 | HKD 65.90 | 14.01M |
| 2026-07-09 | HKD 65.10 | +0.15% | HKD 64.95 | HKD 65.95 | HKD 64.95 | 4.47M |
| 2026-07-08 | HKD 65.00 | +1.09% | HKD 63.75 | HKD 65.10 | HKD 63.60 | 6.01M |
| 2026-07-07 | HKD 64.30 | -0.62% | HKD 64.70 | HKD 64.95 | HKD 63.65 | 6.01M |
| 2026-07-06 | HKD 64.70 | -1.37% | HKD 66.00 | HKD 66.00 | HKD 64.50 | 5.44M |
| 2026-07-03 | HKD 65.60 | +0.92% | HKD 65.10 | HKD 66.25 | HKD 65.10 | 5.72M |
| 2026-07-02 | HKD 65.00 | -1.89% | HKD 66.65 | HKD 66.65 | HKD 64.55 | 11.56M |
| 2026-06-30 | HKD 66.25 | -1.12% | HKD 67.75 | HKD 67.75 | HKD 65.65 | 8.60M |
| 2026-06-29 | HKD 67.00 | -0.37% | HKD 67.25 | HKD 67.80 | HKD 66.45 | 5.10M |
| 2026-06-26 | HKD 67.25 | -1.82% | HKD 69.20 | HKD 69.45 | HKD 66.05 | 6.20M |
| 2026-06-25 | HKD 68.50 | +1.11% | HKD 68.35 | HKD 69.00 | HKD 67.50 | 8.99M |
| 2026-06-24 | HKD 67.75 | +1.12% | HKD 67.40 | HKD 68.05 | HKD 66.40 | 8.07M |
| 2026-06-23 | HKD 67.00 | -2.19% | HKD 69.00 | HKD 69.45 | HKD 66.60 | 4.88M |
| 2026-06-22 | HKD 68.50 | -1.37% | HKD 68.85 | HKD 69.45 | HKD 68.40 | 6.99M |
| 2026-06-18 | HKD 69.45 | +0.58% | HKD 69.80 | HKD 69.95 | HKD 68.40 | 13.34M |
| 2026-06-17 | HKD 69.05 | -1.43% | HKD 70.00 | HKD 70.35 | HKD 69.05 | 5.65M |
| 2026-06-16 | HKD 70.05 | 0.00% | HKD 70.00 | HKD 70.35 | HKD 69.55 | 5.29M |
| 2026-06-15 | HKD 70.05 | +0.86% | HKD 69.85 | HKD 70.65 | HKD 69.20 | 6.30M |
| 2026-06-12 | HKD 69.45 | +2.81% | HKD 68.10 | HKD 69.70 | HKD 67.65 | 10.16M |
| 2026-06-11 | HKD 67.55 | +1.96% | HKD 66.20 | HKD 67.70 | HKD 66.00 | 8.55M |
| 2026-06-10 | HKD 66.25 | -0.90% | HKD 66.85 | HKD 67.30 | HKD 65.80 | 8.39M |
| 2026-06-09 | HKD 66.85 | -1.18% | HKD 67.05 | HKD 67.55 | HKD 66.50 | 8.84M |
| 2026-06-08 | HKD 67.65 | -0.81% | HKD 67.70 | HKD 67.85 | HKD 66.50 | 4.76M |
| 2026-06-05 | HKD 68.20 | -0.73% | HKD 68.80 | HKD 69.20 | HKD 67.70 | 7.76M |
| 2026-06-04 | HKD 68.70 | -1.29% | HKD 69.40 | HKD 69.40 | HKD 68.50 | 4.80M |
| 2026-06-03 | HKD 69.60 | -0.50% | HKD 69.95 | HKD 70.20 | HKD 69.10 | 5.93M |
| 2026-06-02 | HKD 69.95 | +0.94% | HKD 69.30 | HKD 70.05 | HKD 68.80 | 7.18M |
| 2026-06-01 | HKD 69.30 | -1.63% | HKD 69.80 | HKD 70.00 | HKD 68.35 | 9.28M |
| 2026-05-29 | HKD 70.45 | +1.88% | HKD 69.30 | HKD 70.70 | HKD 69.10 | 15.83M |
| 2026-05-28 | HKD 69.15 | +2.44% | HKD 68.30 | HKD 70.15 | HKD 67.70 | 10.83M |
| 2026-05-27 | HKD 67.50 | -4.32% | HKD 70.30 | HKD 70.30 | HKD 67.25 | 7.31M |
| 2026-05-26 | HKD 70.55 | -2.08% | HKD 71.90 | HKD 72.00 | HKD 70.40 | 8.73M |