CK Hutchison Holdings Ltd (2CK.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 4.8460 | 4.8460 | 4.8160 | 4.8160 | 4.8160 | 1 |
| May 14, 2024 | 4.8530 | 4.8530 | 4.8460 | 4.8460 | 4.8460 | - |
| May 13, 2024 | 4.9060 | 4.9120 | 4.9060 | 4.9070 | 4.9070 | - |
| May 10, 2024 | 4.8030 | 4.8860 | 4.8030 | 4.8210 | 4.8210 | - |
| May 09, 2024 | 4.6440 | 4.6680 | 4.6440 | 4.6680 | 4.6680 | - |
| May 08, 2024 | 4.6280 | 4.6280 | 4.5840 | 4.5920 | 4.5920 | - |
| May 07, 2024 | 4.6100 | 4.6450 | 4.6100 | 4.6390 | 4.6390 | - |
| May 06, 2024 | 4.5780 | 4.6260 | 4.5780 | 4.6250 | 4.6250 | - |
| May 03, 2024 | 4.6350 | 4.6370 | 4.6350 | 4.6370 | 4.6370 | - |
| May 02, 2024 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | - |
| Apr 30, 2024 | 4.5370 | 4.5370 | 4.4870 | 4.4900 | 4.4900 | - |
| Apr 29, 2024 | 4.5570 | 4.5570 | 4.4940 | 4.5170 | 4.5170 | - |
| Apr 26, 2024 | 4.4960 | 4.5290 | 4.4620 | 4.5270 | 4.5270 | - |
| Apr 25, 2024 | 4.4880 | 4.4970 | 4.4870 | 4.4870 | 4.4870 | - |
| Apr 24, 2024 | 4.4130 | 4.4470 | 4.4130 | 4.4400 | 4.4400 | - |
| Apr 23, 2024 | 4.3670 | 4.3780 | 4.3670 | 4.3780 | 4.3780 | - |
| Apr 22, 2024 | 4.3270 | 4.3270 | 4.3170 | 4.3170 | 4.3170 | - |
| Apr 19, 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| Apr 18, 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| Apr 17, 2024 | 4.1980 | 4.2280 | 4.1980 | 4.2280 | 4.2280 | - |
| Apr 16, 2024 | 4.2930 | 4.2930 | 4.2480 | 4.2480 | 4.2480 | - |
| Apr 15, 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| Apr 12, 2024 | 4.4460 | 4.4460 | 4.3870 | 4.3870 | 4.3870 | - |
| Apr 11, 2024 | 4.4470 | 4.4840 | 4.4470 | 4.4470 | 4.4470 | - |
| Apr 10, 2024 | 4.4560 | 4.5360 | 4.4560 | 4.4570 | 4.4570 | - |
| Apr 09, 2024 | 4.4870 | 4.4980 | 4.4870 | 4.4980 | 4.4980 | - |
| Apr 08, 2024 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 1 |
| Apr 05, 2024 | 4.4670 | 4.4940 | 4.4670 | 4.4870 | 4.4870 | - |
| Apr 04, 2024 | 4.5150 | 4.5170 | 4.5150 | 4.5170 | 4.5170 | - |
| Apr 03, 2024 | 4.5370 | 4.5870 | 4.5370 | 4.5370 | 4.5370 | - |
| Apr 02, 2024 | 4.5570 | 4.5880 | 4.5510 | 4.5620 | 4.5620 | - |
| Mar 28, 2024 | 4.4250 | 4.4670 | 4.4250 | 4.4670 | 4.4670 | - |
| Mar 27, 2024 | 4.4080 | 4.4420 | 4.3870 | 4.4400 | 4.4400 | - |
| Mar 26, 2024 | 4.4680 | 4.4680 | 4.4370 | 4.4410 | 4.4410 | - |
| Mar 25, 2024 | 4.5370 | 4.5670 | 4.5370 | 4.5670 | 4.5670 | 342 |
| Mar 22, 2024 | 4.5470 | 4.6080 | 4.5470 | 4.6080 | 4.6080 | - |
| Mar 21, 2024 | 4.6660 | 4.6670 | 4.6440 | 4.6490 | 4.6490 | - |
| Mar 20, 2024 | 4.6440 | 4.6520 | 4.6440 | 4.6460 | 4.6460 | - |
| Mar 19, 2024 | 4.6860 | 4.7660 | 4.6660 | 4.6860 | 4.6860 | 300 |
| Mar 18, 2024 | 4.7090 | 4.7270 | 4.6850 | 4.7270 | 4.7270 | - |
| Mar 15, 2024 | 4.7860 | 4.7860 | 4.7360 | 4.7360 | 4.7360 | - |
| Mar 14, 2024 | 4.7860 | 4.8410 | 4.7850 | 4.8000 | 4.8000 | - |
| Mar 13, 2024 | 4.7860 | 4.8180 | 4.7860 | 4.8110 | 4.8110 | - |
| Mar 12, 2024 | 4.7560 | 4.8020 | 4.7560 | 4.7950 | 4.7950 | - |
| Mar 11, 2024 | 4.7260 | 4.7260 | 4.7060 | 4.7070 | 4.7070 | - |
| Mar 08, 2024 | 4.6840 | 4.6870 | 4.6660 | 4.6680 | 4.6680 | - |
| Mar 07, 2024 | 4.6400 | 4.6660 | 4.6400 | 4.6660 | 4.6660 | - |
| Mar 06, 2024 | 4.6400 | 4.6400 | 4.6270 | 4.6270 | 4.6270 | - |
| Mar 05, 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| Mar 04, 2024 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | - |
| Mar 01, 2024 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | - |
| Feb 29, 2024 | 4.6690 | 4.6760 | 4.6560 | 4.6560 | 4.6560 | - |
| Feb 28, 2024 | 4.7860 | 4.7860 | 4.7160 | 4.7160 | 4.7160 | - |
| Feb 27, 2024 | 4.7860 | 4.8060 | 4.7860 | 4.8010 | 4.8010 | - |
| Feb 26, 2024 | 4.9160 | 4.9160 | 4.9060 | 4.9160 | 4.9160 | - |
| Feb 23, 2024 | 4.9460 | 4.9560 | 4.9460 | 4.9560 | 4.9560 | - |
| Feb 22, 2024 | 4.9460 | 4.9630 | 4.9460 | 4.9620 | 4.9620 | - |
| Feb 21, 2024 | 4.9760 | 5.0500 | 4.9760 | 4.9760 | 4.9760 | 500 |
| Feb 20, 2024 | 4.9060 | 4.9460 | 4.9060 | 4.9460 | 4.9460 | - |
| Feb 19, 2024 | 4.8760 | 4.9550 | 4.8760 | 4.9550 | 4.9550 | - |
| Feb 16, 2024 | 4.9410 | 4.9500 | 4.9410 | 4.9430 | 4.9430 | - |
| Feb 15, 2024 | 4.8470 | 4.8470 | 4.8420 | 4.8460 | 4.8460 | - |
| Feb 14, 2024 | 4.8390 | 4.8540 | 4.8390 | 4.8410 | 4.8410 | - |
| Feb 13, 2024 | 4.9240 | 4.9280 | 4.8260 | 4.8260 | 4.8260 | - |
| Feb 12, 2024 | 4.7860 | 4.8850 | 4.7860 | 4.8850 | 4.8850 | - |
| Feb 09, 2024 | 4.7860 | 4.7880 | 4.7860 | 4.7880 | 4.7880 | - |
| Feb 08, 2024 | 4.8200 | 4.8200 | 4.7950 | 4.7950 | 4.7950 | - |
| Feb 07, 2024 | 4.8860 | 4.8870 | 4.8860 | 4.8870 | 4.8870 | - |
| Feb 06, 2024 | 4.8390 | 4.8810 | 4.8360 | 4.8810 | 4.8810 | - |
| Feb 05, 2024 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | - |
| Feb 02, 2024 | 4.7270 | 4.7300 | 4.7190 | 4.7300 | 4.7300 | - |
| Feb 01, 2024 | 4.7320 | 4.7320 | 4.7010 | 4.7010 | 4.7010 | - |
| Jan 31, 2024 | 4.6960 | 4.7010 | 4.6960 | 4.6960 | 4.6960 | - |
| Jan 30, 2024 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | - |
| Jan 29, 2024 | 4.8070 | 4.8340 | 4.8070 | 4.8290 | 4.8290 | - |
| Jan 26, 2024 | 4.6830 | 4.6830 | 4.6660 | 4.6690 | 4.6690 | - |
| Jan 25, 2024 | 4.7060 | 4.7230 | 4.6930 | 4.6930 | 4.6930 | - |
| Jan 24, 2024 | 4.5370 | 4.6180 | 4.5370 | 4.6180 | 4.6180 | - |
| Jan 23, 2024 | 4.4870 | 4.5420 | 4.4870 | 4.5420 | 4.5420 | 1,000 |
| Jan 22, 2024 | 4.3870 | 4.4530 | 4.3860 | 4.3860 | 4.3860 | - |
| Jan 19, 2024 | 4.5060 | 4.5070 | 4.5050 | 4.5070 | 4.5070 | - |
| Jan 18, 2024 | 4.5470 | 4.5670 | 4.5470 | 4.5670 | 4.5670 | - |
| Jan 17, 2024 | 4.4970 | 4.5340 | 4.4970 | 4.5340 | 4.5340 | - |
| Jan 16, 2024 | 4.6880 | 4.6880 | 4.6760 | 4.6760 | 4.6760 | - |
| Jan 15, 2024 | 4.7160 | 4.7370 | 4.7160 | 4.7310 | 4.7310 | - |
| Jan 12, 2024 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | - |
| Jan 11, 2024 | 4.7560 | 4.7850 | 4.7160 | 4.7160 | 4.7160 | - |
| Jan 10, 2024 | 4.7200 | 4.7200 | 4.7160 | 4.7160 | 4.7160 | - |
| Jan 09, 2024 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | - |
| Jan 08, 2024 | 4.6900 | 4.7060 | 4.6900 | 4.7060 | 4.7060 | - |
| Jan 05, 2024 | 4.7220 | 4.7270 | 4.7080 | 4.7090 | 4.7090 | - |
| Jan 04, 2024 | 4.7860 | 4.7860 | 4.7460 | 4.7710 | 4.7710 | - |
| Jan 03, 2024 | 4.7860 | 4.8390 | 4.7860 | 4.8390 | 4.8390 | - |
| Jan 02, 2024 | 4.7190 | 4.7860 | 4.7140 | 4.7860 | 4.7860 | - |
| Dec 29, 2023 | 4.7460 | 4.7860 | 4.7460 | 4.7860 | 4.7860 | - |
| Dec 28, 2023 | 4.7480 | 4.7790 | 4.7480 | 4.7790 | 4.7790 | - |
| Dec 27, 2023 | 4.7260 | 4.7320 | 4.6560 | 4.6560 | 4.6560 | - |
| Dec 22, 2023 | 4.7190 | 4.7190 | 4.6700 | 4.6780 | 4.6780 | - |
| Dec 21, 2023 | 4.7060 | 4.7060 | 4.6620 | 4.6620 | 4.6620 | - |
| Dec 20, 2023 | 4.6860 | 4.8360 | 4.6860 | 4.7110 | 4.7110 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.