CK Hutchison Holdings Ltd (2CK.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | - |
| 16 May 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | - |
| 15 May 2024 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | - |
| 14 May 2024 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | - |
| 13 May 2024 | 4.9210 | 4.9210 | 4.9210 | 4.9210 | 4.9210 | - |
| 10 May 2024 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | - |
| 09 May 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| 08 May 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | - |
| 07 May 2024 | 4.6340 | 4.7000 | 4.6340 | 4.7000 | 4.7000 | 256 |
| 06 May 2024 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | - |
| 03 May 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
| 02 May 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
| 30 Apr 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
| 29 Apr 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | - |
| 26 Apr 2024 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | - |
| 25 Apr 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| 24 Apr 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
| 23 Apr 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
| 22 Apr 2024 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
| 19 Apr 2024 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | - |
| 18 Apr 2024 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | - |
| 17 Apr 2024 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | - |
| 16 Apr 2024 | 4.3060 | 4.3510 | 4.3060 | 4.3510 | 4.3510 | 230 |
| 15 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 12 Apr 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | - |
| 11 Apr 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| 10 Apr 2024 | 4.4700 | 4.5670 | 4.4700 | 4.5670 | 4.5670 | 1,100 |
| 09 Apr 2024 | 4.4530 | 4.5320 | 4.4530 | 4.5320 | 4.5320 | 800 |
| 08 Apr 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| 05 Apr 2024 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | - |
| 04 Apr 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| 03 Apr 2024 | 4.5510 | 4.6060 | 4.5510 | 4.6060 | 4.6060 | 260 |
| 02 Apr 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
| 28 Mar 2024 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | - |
| 27 Mar 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 26 Mar 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | - |
| 25 Mar 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
| 22 Mar 2024 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | - |
| 21 Mar 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| 20 Mar 2024 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | - |
| 19 Mar 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | - |
| 18 Mar 2024 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | - |
| 15 Mar 2024 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | - |
| 14 Mar 2024 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | - |
| 13 Mar 2024 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | - |
| 12 Mar 2024 | 4.7820 | 4.8530 | 4.7820 | 4.8530 | 4.8530 | 268 |
| 11 Mar 2024 | 4.6960 | 4.7800 | 4.6960 | 4.7800 | 4.7800 | - |
| 08 Mar 2024 | 4.6990 | 4.7850 | 4.6990 | 4.7850 | 4.7850 | 501 |
| 07 Mar 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | - |
| 06 Mar 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | - |
| 05 Mar 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 04 Mar 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 01 Mar 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
| 29 Feb 2024 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | - |
| 28 Feb 2024 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | - |
| 27 Feb 2024 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | - |
| 26 Feb 2024 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | - |
| 23 Feb 2024 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | - |
| 22 Feb 2024 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | - |
| 21 Feb 2024 | 4.9910 | 4.9910 | 4.9910 | 4.9910 | 4.9910 | - |
| 20 Feb 2024 | 4.9210 | 4.9210 | 4.9210 | 4.9210 | 4.9210 | - |
| 19 Feb 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 16 Feb 2024 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | - |
| 15 Feb 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 14 Feb 2024 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | - |
| 13 Feb 2024 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | - |
| 12 Feb 2024 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 2,450 |
| 09 Feb 2024 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | - |
| 08 Feb 2024 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | - |
| 07 Feb 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | - |
| 06 Feb 2024 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | - |
| 05 Feb 2024 | 4.7710 | 4.7710 | 4.7710 | 4.7710 | 4.7710 | - |
| 02 Feb 2024 | 4.7420 | 4.7420 | 4.7420 | 4.7420 | 4.7420 | - |
| 01 Feb 2024 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | - |
| 31 Jan 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 30 Jan 2024 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | - |
| 29 Jan 2024 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | - |
| 26 Jan 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | - |
| 25 Jan 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
| 24 Jan 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
| 23 Jan 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| 22 Jan 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
| 19 Jan 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 18 Jan 2024 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | - |
| 17 Jan 2024 | 4.5110 | 4.5800 | 4.5110 | 4.5800 | 4.5800 | 50 |
| 16 Jan 2024 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | - |
| 15 Jan 2024 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | - |
| 12 Jan 2024 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | - |
| 11 Jan 2024 | 4.7710 | 4.7710 | 4.7710 | 4.7710 | 4.7710 | - |
| 10 Jan 2024 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | - |
| 09 Jan 2024 | 4.7710 | 4.7710 | 4.7710 | 4.7710 | 4.7710 | - |
| 08 Jan 2024 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | - |
| 05 Jan 2024 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | - |
| 04 Jan 2024 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | - |
| 03 Jan 2024 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | - |
| 02 Jan 2024 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | - |
| 29 Dec 2023 | 4.7610 | 4.8290 | 4.7610 | 4.8290 | 4.8290 | - |
| 28 Dec 2023 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | - |
| 27 Dec 2023 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | - |
| 22 Dec 2023 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | - |
| *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.