0001.HK
CK Hutchison Holdings Limited HKG · 0001.HK
$71.45
+0.10
(+0.14%)
Extended · +1.31σ
Price alert —
Loading…
Sign in to get a one-time email the moment 0001.HK crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $71.35 | $72.10 | $70.50 | $71.45 | 6.1M |
| 2026-07-21 | $71.20 | $71.35 | $69.95 | $71.35 | 4.5M |
| 2026-07-20 | $71.45 | $71.70 | $69.95 | $70.50 | 5.1M |
| 2026-07-17 | $71.35 | $71.50 | $70.20 | $70.80 | 5.5M |
| 2026-07-16 | $71.65 | $72.10 | $70.20 | $70.45 | 7.0M |
| 2026-07-15 | $70.60 | $71.85 | $70.35 | $71.65 | 8.0M |
| 2026-07-14 | $68.50 | $70.45 | $67.75 | $70.40 | 10.7M |
| 2026-07-13 | $70.00 | $70.35 | $68.05 | $68.80 | 7.7M |
| 2026-07-10 | $66.85 | $70.60 | $65.90 | $70.00 | 14.0M |
| 2026-07-09 | $64.95 | $65.95 | $64.95 | $65.10 | 4.5M |
| 2026-07-08 | $63.75 | $65.10 | $63.60 | $65.00 | 6.0M |
| 2026-07-07 | $64.70 | $64.95 | $63.65 | $64.30 | 6.0M |
| 2026-07-06 | $66.00 | $66.00 | $64.50 | $64.70 | 5.4M |
| 2026-07-03 | $65.10 | $66.25 | $65.10 | $65.60 | 5.7M |
| 2026-07-02 | $66.65 | $66.65 | $64.55 | $65.00 | 11.6M |
| 2026-06-30 | $67.75 | $67.75 | $65.65 | $66.25 | 8.6M |
| 2026-06-29 | $67.25 | $67.80 | $66.45 | $67.00 | 5.1M |
| 2026-06-26 | $69.20 | $69.45 | $66.05 | $67.25 | 6.2M |
| 2026-06-25 | $68.35 | $69.00 | $67.50 | $68.50 | 9.0M |
| 2026-06-24 | $67.40 | $68.05 | $66.40 | $67.75 | 8.1M |
| 2026-06-23 | $69.00 | $69.45 | $66.60 | $67.00 | 4.9M |
| 2026-06-22 | $68.85 | $69.45 | $68.40 | $68.50 | 7.0M |
| 2026-06-18 | $69.80 | $69.95 | $68.40 | $69.45 | 13.3M |
| 2026-06-17 | $70.00 | $70.35 | $69.05 | $69.05 | 5.7M |
| 2026-06-16 | $70.00 | $70.35 | $69.55 | $70.05 | 5.3M |
| 2026-06-15 | $69.85 | $70.65 | $69.20 | $70.05 | 6.3M |
| 2026-06-12 | $68.10 | $69.70 | $67.65 | $69.45 | 10.2M |
| 2026-06-11 | $66.20 | $67.70 | $66.00 | $67.55 | 8.5M |
| 2026-06-10 | $66.85 | $67.30 | $65.80 | $66.25 | 8.4M |
| 2026-06-09 | $67.05 | $67.55 | $66.50 | $66.85 | 8.8M |
| 2026-06-08 | $67.70 | $67.85 | $66.50 | $67.65 | 4.8M |
| 2026-06-05 | $68.80 | $69.20 | $67.70 | $68.20 | 7.8M |
| 2026-06-04 | $69.40 | $69.40 | $68.50 | $68.70 | 4.8M |
| 2026-06-03 | $69.95 | $70.20 | $69.10 | $69.60 | 5.9M |
| 2026-06-02 | $69.30 | $70.05 | $68.80 | $69.95 | 7.2M |
| 2026-06-01 | $69.80 | $70.00 | $68.35 | $69.30 | 9.3M |
| 2026-05-29 | $69.30 | $70.70 | $69.10 | $70.45 | 15.8M |
| 2026-05-28 | $68.30 | $70.15 | $67.70 | $69.15 | 10.8M |
| 2026-05-27 | $70.30 | $70.30 | $67.25 | $67.50 | 7.3M |
| 2026-05-26 | $71.90 | $72.00 | $70.40 | $70.55 | 8.7M |
| 2026-05-22 | $72.15 | $72.50 | $71.60 | $72.05 | 8.1M |
| 2026-05-21 | $71.45 | $71.60 | $70.80 | $71.20 | 8.5M |
| 2026-05-20 | $70.90 | $71.60 | $70.60 | $71.55 | 12.7M |
| 2026-05-19 | $71.55 | $72.00 | $70.95 | $71.35 | 6.7M |
| 2026-05-18 | $73.70 | $73.70 | $71.90 | $72.15 | 7.1M |
| 2026-05-15 | $73.20 | $74.35 | $72.65 | $73.05 | 8.6M |
| 2026-05-14 | $72.95 | $73.85 | $72.75 | $73.25 | 4.5M |
| 2026-05-13 | $72.15 | $72.90 | $71.65 | $72.60 | 8.1M |
| 2026-05-12 | $73.50 | $73.50 | $72.05 | $72.25 | 7.9M |
| 2026-05-11 | $73.00 | $73.35 | $72.30 | $72.65 | 7.2M |
| 2026-05-08 | $72.45 | $73.55 | $71.90 | $73.30 | 16.1M |
| 2026-05-07 | $70.55 | $73.20 | $70.55 | $73.00 | 19.4M |
| 2026-05-06 | $68.95 | $70.60 | $68.35 | $70.10 | 17.7M |
| 2026-05-05 | $64.60 | $68.45 | $64.55 | $68.00 | 14.9M |
| 2026-05-04 | $65.60 | $65.95 | $65.05 | $65.30 | 5.4M |
| 2026-04-30 | $65.45 | $65.45 | $64.20 | $65.05 | 7.2M |
| 2026-04-29 | $65.00 | $65.95 | $64.65 | $65.95 | 8.3M |
| 2026-04-28 | $65.00 | $65.40 | $64.55 | $64.85 | 5.3M |
| 2026-04-27 | $65.00 | $65.30 | $64.30 | $64.70 | 5.9M |
| 2026-04-24 | $64.50 | $65.25 | $64.15 | $65.25 | 4.2M |
| 2026-04-23 | $64.75 | $65.30 | $64.20 | $64.75 | 5.4M |
| 2026-04-22 | $64.70 | $64.80 | $64.20 | $64.50 | 5.9M |
| 2026-04-21 | $64.40 | $64.90 | $64.10 | $64.90 | 6.5M |
| 2026-04-20 | $64.20 | $64.50 | $63.45 | $64.20 | 4.8M |
| 2026-04-17 | $63.80 | $64.55 | $63.00 | $64.05 | 8.8M |
| 2026-04-16 | $64.35 | $65.00 | $63.85 | $64.05 | 6.7M |
| 2026-04-15 | $64.20 | $64.45 | $63.55 | $63.95 | 6.2M |
| 2026-04-14 | $64.30 | $64.60 | $63.65 | $64.05 | 5.1M |
| 2026-04-13 | $63.50 | $63.70 | $62.70 | $63.40 | 4.5M |
| 2026-04-10 | $63.65 | $64.10 | $63.35 | $64.10 | 7.0M |
| 2026-04-09 | $62.80 | $63.10 | $62.05 | $63.00 | 5.3M |
| 2026-04-08 | $62.30 | $63.35 | $61.35 | $63.10 | 14.0M |
| 2026-04-02 | $61.00 | $61.90 | $60.20 | $60.75 | 5.6M |
| 2026-04-01 | $60.90 | $61.60 | $60.60 | $60.95 | 5.8M |
| 2026-03-31 | $59.25 | $60.00 | $59.10 | $59.60 | 7.5M |
| 2026-03-30 | $57.75 | $59.20 | $57.75 | $59.05 | 5.9M |
| 2026-03-27 | $58.60 | $59.45 | $58.55 | $59.15 | 4.9M |
| 2026-03-26 | $60.60 | $60.60 | $58.85 | $59.20 | 4.1M |
| 2026-03-25 | $59.70 | $60.70 | $59.70 | $60.30 | 9.2M |
| 2026-03-24 | $58.60 | $59.00 | $57.75 | $58.95 | 10.0M |
| 2026-03-23 | $59.40 | $59.60 | $57.40 | $58.05 | 10.7M |
| 2026-03-20 | $61.00 | $62.40 | $59.75 | $60.30 | 28.4M |
| 2026-03-19 | $60.00 | $60.80 | $59.15 | $59.95 | 6.3M |
| 2026-03-18 | $59.20 | $61.30 | $59.20 | $60.95 | 9.7M |
| 2026-03-17 | $59.10 | $60.10 | $58.90 | $59.10 | 4.4M |
| 2026-03-16 | $58.25 | $59.15 | $58.10 | $58.95 | 4.3M |
| 2026-03-13 | $58.60 | $58.75 | $58.00 | $58.25 | 5.9M |
| 2026-03-12 | $60.05 | $60.20 | $58.50 | $59.20 | 7.2M |
| 2026-03-11 | $60.20 | $60.65 | $59.85 | $60.05 | 6.5M |
| 2026-03-10 | $59.10 | $60.10 | $58.65 | $60.00 | 13.7M |
| 2026-03-09 | $60.25 | $60.25 | $57.60 | $58.80 | 16.0M |
| 2026-03-06 | $60.90 | $61.55 | $60.60 | $61.55 | 10.3M |
| 2026-03-05 | $61.00 | $62.10 | $60.05 | $61.15 | 10.1M |
| 2026-03-04 | $61.95 | $62.30 | $59.05 | $59.85 | 13.5M |
| 2026-03-03 | $63.00 | $63.70 | $61.75 | $62.65 | 9.3M |
| 2026-03-02 | $63.80 | $63.90 | $62.20 | $62.65 | 9.9M |
| 2026-02-27 | $64.20 | $64.60 | $63.15 | $64.40 | 8.5M |
| 2026-02-26 | $63.50 | $64.90 | $63.05 | $64.80 | 14.4M |
| 2026-02-25 | $62.25 | $62.45 | $61.65 | $62.00 | 8.5M |
| 2026-02-24 | $64.15 | $64.25 | $62.20 | $62.55 | 10.3M |
| 2026-02-23 | $63.90 | $64.85 | $63.65 | $64.25 | 6.8M |
| 2026-02-20 | $64.10 | $64.35 | $62.85 | $63.20 | 11.5M |
| 2026-02-16 | $63.70 | $63.70 | $63.70 | $63.70 | — |
| 2026-02-13 | $62.30 | $63.90 | $62.30 | $63.50 | 5.5M |
| 2026-02-12 | $64.60 | $64.80 | $62.95 | $63.50 | 8.1M |
| 2026-02-11 | $64.55 | $64.85 | $63.25 | $64.05 | 6.7M |
| 2026-02-10 | $65.70 | $65.90 | $64.15 | $64.40 | 10.7M |
| 2026-02-09 | $65.00 | $65.30 | $64.20 | $65.25 | 6.8M |
| 2026-02-06 | $65.20 | $65.35 | $64.25 | $64.40 | 7.8M |
| 2026-02-05 | $65.30 | $65.75 | $64.55 | $65.75 | 12.5M |
| 2026-02-04 | $64.00 | $65.55 | $64.00 | $65.30 | 11.4M |
| 2026-02-03 | $62.00 | $64.10 | $61.75 | $64.00 | 12.1M |
| 2026-02-02 | $62.60 | $62.85 | $60.60 | $61.50 | 19.7M |
| 2026-01-30 | $65.40 | $66.10 | $62.55 | $63.25 | 22.7M |
| 2026-01-29 | $65.45 | $66.45 | $65.40 | $66.30 | 8.0M |
| 2026-01-28 | $66.00 | $66.50 | $65.25 | $66.30 | 11.5M |
| 2026-01-27 | $64.80 | $65.60 | $63.85 | $65.30 | 10.8M |
| 2026-01-26 | $63.80 | $65.70 | $63.45 | $65.00 | 20.2M |
| 2026-01-23 | $62.20 | $62.95 | $61.95 | $62.80 | 13.1M |
| 2026-01-22 | $62.25 | $62.65 | $61.50 | $61.95 | 10.0M |