Want to see HK:0001 full AI Analyst Report?
CK Hutchison Holdings (0001) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 64.65 | 66.20 | 64.65 | 66.20 | 66.20 | +1.15% | 8,117,147 | 1.47 |
| Oct 29, 2026 | 65.80 | 66.35 | 65.35 | 65.45 | 65.45 | -0.83% | 3,496,171 | 0.63 |
| Oct 28, 2026 | 66.65 | 66.65 | 65.40 | 66.00 | 66.00 | -0.53% | 2,988,687 | 0.53 |
| Oct 27, 2026 | 65.75 | 66.35 | 65.25 | 66.35 | 66.35 | +1.53% | 4,461,352 | 0.78 |
| Oct 26, 2026 | 64.50 | 65.60 | 63.90 | 65.35 | 65.35 | +1.55% | 3,607,095 | 0.62 |
| Oct 23, 2026 | 64.60 | 64.85 | 63.85 | 64.35 | 64.35 | -0.39% | 8,210,569 | 1.44 |
| Oct 22, 2026 | 66.00 | 66.00 | 64.30 | 64.60 | 64.60 | -2.49% | 6,093,136 | 1.07 |
| Oct 21, 2026 | 65.90 | 66.35 | 65.35 | 66.25 | 66.25 | +1.22% | 3,783,905 | 0.66 |
| Oct 20, 2026 | 65.90 | 65.90 | 65.10 | 65.45 | 65.45 | -0.68% | 4,945,718 | 0.86 |
| Oct 19, 2026 | 65.90 | 66.15 | 65.50 | 65.90 | 65.90 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 65.55 | 66.15 | 65.50 | 65.90 | 65.90 | +1.38% | 4,920,184 | 0.84 |
| Oct 15, 2026 | 65.65 | 66.35 | 64.70 | 65.00 | 65.00 | -2.03% | 7,113,330 | 1.23 |
| Oct 14, 2026 | 67.00 | 67.15 | 66.25 | 66.35 | 66.35 | -0.97% | 4,834,867 | 0.83 |
| Oct 13, 2026 | 66.20 | 67.00 | 65.95 | 67.00 | 67.00 | +1.21% | 3,498,184 | 0.60 |
| Oct 12, 2026 | 67.40 | 67.40 | 65.95 | 66.20 | 66.20 | -0.68% | 3,434,802 | 0.58 |
| Oct 09, 2026 | 66.95 | 67.55 | 66.10 | 66.65 | 66.65 | +0.91% | 6,282,563 | 1.05 |
| Oct 08, 2026 | 67.85 | 68.00 | 65.85 | 66.05 | 66.05 | -2.72% | 7,472,554 | 1.24 |
| Oct 07, 2026 | 67.10 | 67.95 | 67.10 | 67.90 | 67.90 | +0.82% | 4,734,801 | 0.77 |
| Oct 06, 2026 | 67.85 | 68.15 | 67.05 | 67.35 | 67.35 | -0.07% | 3,808,997 | 0.62 |
| Oct 05, 2026 | 67.70 | 67.70 | 66.60 | 67.40 | 67.40 | +0.22% | 4,527,591 | 0.73 |
| Oct 02, 2026 | 68.05 | 68.05 | 66.55 | 67.25 | 67.25 | -2.04% | 8,567,907 | 1.39 |
| Oct 01, 2026 | 68.65 | 68.65 | 67.60 | 68.65 | 68.65 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 68.00 | 68.65 | 67.60 | 68.65 | 68.65 | +0.59% | 7,606,640 | 1.23 |
| Sep 29, 2026 | 68.50 | 69.15 | 68.05 | 68.25 | 68.25 | -0.36% | 5,320,545 | 0.84 |
| Sep 28, 2026 | 67.95 | 68.80 | 67.85 | 68.50 | 68.50 | +0.81% | 4,879,076 | 0.78 |
| Sep 25, 2026 | 67.80 | 67.95 | 66.95 | 67.95 | 67.95 | -0.22% | 3,715,999 | 0.59 |
| Sep 24, 2026 | 67.75 | 68.20 | 67.25 | 68.10 | 68.10 | +0.74% | 3,855,738 | 0.61 |
| Sep 23, 2026 | 67.55 | 67.70 | 66.90 | 67.60 | 67.60 | +0.07% | 2,794,105 | 0.44 |
| Sep 22, 2026 | 67.75 | 67.75 | 66.70 | 67.55 | 67.55 | +0.00% | 3,721,924 | 0.58 |
| Sep 21, 2026 | 67.90 | 68.25 | 67.05 | 67.55 | 67.55 | -0.52% | 4,601,495 | 0.71 |
| Sep 18, 2026 | 67.65 | 68.45 | 67.20 | 67.90 | 67.90 | +0.52% | 9,420,111 | 1.46 |
| Sep 17, 2026 | 67.55 | 67.60 | 66.65 | 67.55 | 67.55 | +0.07% | 4,042,685 | 0.62 |
| Sep 16, 2026 | 67.00 | 67.75 | 67.00 | 67.50 | 67.50 | +0.45% | 5,172,444 | 0.81 |
| Sep 15, 2026 | 68.40 | 68.75 | 67.15 | 67.20 | 67.20 | -2.96% | 10,636,350 | 1.65 |
| Sep 14, 2026 | 68.75 | 69.30 | 67.55 | 69.25 | 69.25 | +1.68% | 5,007,403 | 0.77 |
| Sep 11, 2026 | 69.35 | 69.80 | 68.50 | 68.85 | 68.10 | -1.50% | 6,789,180 | 1.05 |
| Sep 10, 2026 | 69.80 | 70.00 | 69.35 | 69.90 | 69.14 | -0.64% | 4,865,832 | 0.75 |
| Sep 09, 2026 | 69.50 | 70.35 | 69.20 | 70.35 | 69.59 | +1.44% | 5,609,920 | 0.86 |
| Sep 08, 2026 | 69.25 | 69.45 | 68.65 | 69.35 | 68.60 | +0.14% | 4,703,943 | 0.71 |
| Sep 07, 2026 | 70.15 | 70.15 | 69.20 | 69.25 | 68.50 | -0.86% | 3,720,575 | 0.56 |
| Sep 04, 2026 | 70.25 | 70.60 | 69.60 | 69.85 | 69.09 | +1.38% | 7,370,140 | 1.10 |
| Sep 03, 2026 | 69.95 | 70.05 | 68.80 | 68.90 | 68.15 | -0.51% | 4,116,109 | 0.61 |
| Sep 02, 2026 | 69.35 | 69.40 | 68.35 | 69.25 | 68.50 | +0.29% | 8,140,924 | 1.22 |
| Sep 01, 2026 | 70.35 | 70.35 | 68.60 | 69.05 | 68.30 | -2.06% | 7,261,139 | 1.09 |
| Aug 31, 2026 | 70.00 | 70.75 | 69.25 | 70.50 | 69.74 | +0.50% | 8,548,454 | 1.29 |
| Aug 28, 2026 | 70.25 | 70.70 | 69.70 | 70.15 | 69.39 | -0.14% | 4,712,679 | 0.71 |
| Aug 27, 2026 | 70.65 | 70.80 | 69.90 | 70.25 | 69.49 | -0.07% | 4,424,821 | 0.66 |
| Aug 26, 2026 | 70.25 | 70.60 | 69.20 | 70.30 | 69.54 | +0.57% | 8,912,614 | 1.30 |
| Aug 25, 2026 | 70.35 | 70.90 | 69.70 | 69.90 | 69.14 | -0.07% | 3,018,660 | 0.43 |
| Aug 24, 2026 | 71.25 | 71.30 | 69.40 | 69.95 | 69.19 | -1.20% | 7,086,070 | 1.02 |