CK Hutchison Holdings Ltd (2CK.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 600 |
| 03 Jul 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| 02 Jul 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | - |
| 01 Jul 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 28 Jun 2024 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | - |
| 27 Jun 2024 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | - |
| 26 Jun 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
| 25 Jun 2024 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
| 24 Jun 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 21 Jun 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| 20 Jun 2024 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| 19 Jun 2024 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | - |
| 18 Jun 2024 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| 17 Jun 2024 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | - |
| 14 Jun 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 13 Jun 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| 12 Jun 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 11 Jun 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | - |
| 10 Jun 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | - |
| 07 Jun 2024 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | - |
| 06 Jun 2024 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | - |
| 05 Jun 2024 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | - |
| 04 Jun 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 03 Jun 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
| 31 May 2024 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
| 30 May 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
| 29 May 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
| 28 May 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 28 May 2024 | 1.775 Dividend | |||||
| 27 May 2024 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | 3.0240 | - |
| 24 May 2024 | 4.7880 | 4.8870 | 4.7880 | 4.8870 | 3.0795 | 600 |
| 23 May 2024 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | 3.0524 | - |
| 22 May 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 3.1191 | - |
| 21 May 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 3.1191 | - |
| 20 May 2024 | 4.9280 | 4.9280 | 4.9280 | 4.9280 | 3.1053 | - |
| 17 May 2024 | 4.8520 | 4.8520 | 4.8520 | 4.8520 | 3.0574 | - |
| 16 May 2024 | 4.8480 | 4.8480 | 4.8480 | 4.8480 | 3.0549 | - |
| 15 May 2024 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 3.0347 | - |
| 14 May 2024 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | 3.0448 | - |
| 13 May 2024 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 3.0738 | - |
| 10 May 2024 | 4.7940 | 4.7940 | 4.7940 | 4.7940 | 3.0208 | - |
| 09 May 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 2.9213 | - |
| 08 May 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 2.8797 | - |
| 07 May 2024 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | 2.9005 | - |
| 06 May 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 2.8639 | - |
| 03 May 2024 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 2.9018 | - |
| 02 May 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 2.9055 | - |
| 30 Apr 2024 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 2.8513 | - |
| 29 Apr 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 2.8551 | - |
| 26 Apr 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 2.8413 | - |
| 25 Apr 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 2.8047 | - |
| 24 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 2.7726 | - |
| 23 Apr 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 2.7285 | - |
| 22 Apr 2024 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 2.7020 | - |
| 19 Apr 2024 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 2.6560 | - |
| 18 Apr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 2.6655 | - |
| 17 Apr 2024 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | 2.6333 | - |
| 16 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 2.6781 | - |
| 15 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 2.7726 | - |
| 12 Apr 2024 | 4.4000 | 4.4660 | 4.4000 | 4.4660 | 2.8142 | 500 |
| 11 Apr 2024 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 2.7795 | - |
| 10 Apr 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 2.7814 | - |
| 09 Apr 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 2.7915 | - |
| 08 Apr 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 2.7940 | - |
| 05 Apr 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 2.8047 | - |
| 04 Apr 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 2.8841 | - |
| 03 Apr 2024 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | 2.8476 | - |
| 02 Apr 2024 | 4.5410 | 4.6320 | 4.5410 | 4.6320 | 2.9188 | 500 |
| 28 Mar 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 2.7688 | - |
| 27 Mar 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 2.7461 | - |
| 26 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 2.8356 | - |
| 25 Mar 2024 | 4.6100 | 4.6100 | 4.5970 | 4.5970 | 2.8967 | 650 |
| 22 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 2.9049 | - |
| 21 Mar 2024 | 4.6100 | 4.7120 | 4.6100 | 4.7120 | 2.9692 | 500 |
| 20 Mar 2024 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 2.9106 | - |
| 19 Mar 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 2.9377 | - |
| 18 Mar 2024 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | 2.9641 | - |
| 15 Mar 2024 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | 2.9812 | - |
| 14 Mar 2024 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | 3.0026 | - |
| 13 Mar 2024 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 3.0032 | - |
| 12 Mar 2024 | 4.7590 | 4.7590 | 4.7590 | 4.7590 | 2.9988 | - |
| 11 Mar 2024 | 4.6760 | 4.7800 | 4.6760 | 4.7800 | 3.0120 | 500 |
| 08 Mar 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 2.9301 | - |
| 07 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 2.9049 | - |
| 06 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 2.9049 | - |
| 05 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 2.9049 | - |
| 04 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 2.9049 | - |
| 01 Mar 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 2.8923 | - |
| 29 Feb 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 2.9251 | - |
| 28 Feb 2024 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 2.9654 | - |
| 27 Feb 2024 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 2.9843 | - |
| 26 Feb 2024 | 4.8480 | 4.8480 | 4.8480 | 4.8480 | 3.0549 | - |
| 23 Feb 2024 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | 3.0914 | - |
| 22 Feb 2024 | 4.9180 | 4.9180 | 4.9180 | 4.9180 | 3.0990 | - |
| 21 Feb 2024 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | 3.1229 | - |
| 20 Feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 3.0750 | - |
| 19 Feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.0561 | - |
| 16 Feb 2024 | 4.9360 | 4.9360 | 4.9360 | 4.9360 | 3.1103 | - |
| 15 Feb 2024 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | 3.0391 | - |
| 14 Feb 2024 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | 3.0391 | - |
| *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.