CK Hutchison Holdings Ltd (2CK.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 4.3510 | 4.3510 | 4.3510 | 4.3930 | 4.3930 | 100 |
| 25 Jun 2024 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | - |
| 24 Jun 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 21 Jun 2024 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | - |
| 20 Jun 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
| 19 Jun 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | - |
| 18 Jun 2024 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
| 17 Jun 2024 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | - |
| 14 Jun 2024 | 4.4110 | 4.4550 | 4.4110 | 4.4550 | 4.4550 | 100 |
| 13 Jun 2024 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | - |
| 12 Jun 2024 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | - |
| 11 Jun 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 10 Jun 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| 07 Jun 2024 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | - |
| 06 Jun 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| 05 Jun 2024 | 4.5990 | 4.6400 | 4.5990 | 4.6400 | 4.6400 | 1,300 |
| 04 Jun 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| 03 Jun 2024 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | - |
| 31 May 2024 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | - |
| 30 May 2024 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
| 29 May 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 28 May 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
| 28 May 2024 | 1.775 Dividend | |||||
| 27 May 2024 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | 3.0610 | - |
| 24 May 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 3.0572 | - |
| 23 May 2024 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | 3.0939 | - |
| 22 May 2024 | 4.9210 | 4.9470 | 4.9210 | 4.9470 | 3.1313 | 250 |
| 21 May 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 3.1021 | - |
| 20 May 2024 | 4.9910 | 4.9910 | 4.9910 | 4.9910 | 3.1591 | - |
| 17 May 2024 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | 3.0863 | - |
| 16 May 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 3.0914 | - |
| 15 May 2024 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | 3.0768 | - |
| 14 May 2024 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 3.0813 | - |
| 13 May 2024 | 4.9210 | 4.9210 | 4.9210 | 4.9210 | 3.1148 | - |
| 10 May 2024 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | 3.0496 | - |
| 09 May 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 2.9483 | - |
| 08 May 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 2.9028 | - |
| 07 May 2024 | 4.6340 | 4.7000 | 4.6340 | 4.7000 | 2.9749 | 256 |
| 06 May 2024 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 2.9066 | - |
| 03 May 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 2.9439 | - |
| 02 May 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 2.9439 | - |
| 30 Apr 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 2.8806 | - |
| 29 Apr 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 2.8812 | - |
| 26 Apr 2024 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | 2.8749 | - |
| 25 Apr 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 2.8496 | - |
| 24 Apr 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 2.8021 | - |
| 23 Apr 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 2.7730 | - |
| 22 Apr 2024 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 2.7477 | - |
| 19 Apr 2024 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | 2.6970 | - |
| 18 Apr 2024 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | 2.6970 | - |
| 17 Apr 2024 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 2.6654 | - |
| 16 Apr 2024 | 4.3060 | 4.3510 | 4.3060 | 4.3510 | 2.7540 | 230 |
| 15 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 2.7471 | - |
| 12 Apr 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 2.7743 | - |
| 11 Apr 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 2.8236 | - |
| 10 Apr 2024 | 4.4700 | 4.5670 | 4.4700 | 4.5670 | 2.8907 | 1,100 |
| 09 Apr 2024 | 4.4530 | 4.5320 | 4.4530 | 4.5320 | 2.8686 | 800 |
| 08 Apr 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 2.8179 | - |
| 05 Apr 2024 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 2.8363 | - |
| 04 Apr 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 2.8679 | - |
| 03 Apr 2024 | 4.5510 | 4.6060 | 4.5510 | 4.6060 | 2.9154 | 260 |
| 02 Apr 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 2.8933 | - |
| 28 Mar 2024 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | 2.8097 | - |
| 27 Mar 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 2.7977 | - |
| 26 Mar 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 2.8369 | - |
| 25 Mar 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 2.8806 | - |
| 22 Mar 2024 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | 2.8888 | - |
| 21 Mar 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 2.9483 | - |
| 20 Mar 2024 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | 2.9363 | - |
| 19 Mar 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 2.9756 | - |
| 18 Mar 2024 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 2.9869 | - |
| 15 Mar 2024 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | 3.0072 | - |
| 14 Mar 2024 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 3.0388 | - |
| 13 Mar 2024 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 3.0388 | - |
| 12 Mar 2024 | 4.7820 | 4.8530 | 4.7820 | 4.8530 | 3.0718 | 268 |
| 11 Mar 2024 | 4.6960 | 4.7800 | 4.6960 | 4.7800 | 3.0256 | - |
| 08 Mar 2024 | 4.6990 | 4.7850 | 4.6990 | 4.7850 | 3.0287 | 501 |
| 07 Mar 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 2.9458 | - |
| 06 Mar 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 2.9458 | - |
| 05 Mar 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 2.8996 | - |
| 04 Mar 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 2.9078 | - |
| 01 Mar 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 2.9439 | - |
| 29 Feb 2024 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | 2.9648 | - |
| 28 Feb 2024 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 2.9952 | - |
| 27 Feb 2024 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 3.0028 | - |
| 26 Feb 2024 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | 3.0819 | - |
| 23 Feb 2024 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 3.1401 | - |
| 22 Feb 2024 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | 3.1218 | - |
| 21 Feb 2024 | 4.9910 | 4.9910 | 4.9910 | 4.9910 | 3.1591 | - |
| 20 Feb 2024 | 4.9210 | 4.9210 | 4.9210 | 4.9210 | 3.1148 | - |
| 19 Feb 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 3.0952 | - |
| 16 Feb 2024 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | 3.1427 | - |
| 15 Feb 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 3.0952 | - |
| 14 Feb 2024 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | 3.0724 | - |
| 13 Feb 2024 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | 3.0737 | - |
| 12 Feb 2024 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 3.0388 | 2,450 |
| 09 Feb 2024 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 3.0388 | - |
| 08 Feb 2024 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 3.0604 | - |
| 07 Feb 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 3.1021 | - |
| 06 Feb 2024 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | 3.0724 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.