CK Hutchison Holdings Ltd (2CK.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:32PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 4.5910 | 4.6800 | 4.5370 | 4.5370 | 4.5370 | 300 |
| 07 May 2024 | 4.6240 | 4.6540 | 4.6240 | 4.6540 | 4.6540 | - |
| 06 May 2024 | 4.5920 | 4.6910 | 4.5920 | 4.6600 | 4.6600 | 2,900 |
| 03 May 2024 | 4.6510 | 4.7290 | 4.6510 | 4.7290 | 4.7290 | 11,000 |
| 02 May 2024 | 4.6510 | 4.7310 | 4.6510 | 4.6510 | 4.6510 | 1,544 |
| 30 Apr 2024 | 4.5510 | 4.5510 | 4.4980 | 4.4980 | 4.4980 | - |
| 29 Apr 2024 | 4.5710 | 4.5710 | 4.5430 | 4.5430 | 4.5430 | - |
| 26 Apr 2024 | 4.5450 | 4.5560 | 4.4890 | 4.5560 | 4.5560 | 1,000 |
| 25 Apr 2024 | 4.5020 | 4.5020 | 4.5000 | 4.5000 | 4.5000 | - |
| 24 Apr 2024 | 4.4460 | 4.4950 | 4.4460 | 4.4950 | 4.4950 | 1,000 |
| 23 Apr 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 350 |
| 22 Apr 2024 | 4.3410 | 4.4300 | 4.3310 | 4.4300 | 4.4300 | 1,240 |
| 19 Apr 2024 | 4.2610 | 4.3440 | 4.1880 | 4.1880 | 4.1880 | 470 |
| 18 Apr 2024 | 4.2610 | 4.2610 | 4.1620 | 4.1630 | 4.1630 | - |
| 17 Apr 2024 | 4.2110 | 4.2570 | 4.1410 | 4.2570 | 4.2570 | 155 |
| 16 Apr 2024 | 4.2610 | 4.2610 | 4.2540 | 4.2540 | 4.2540 | - |
| 15 Apr 2024 | 4.3410 | 4.3410 | 4.3360 | 4.3360 | 4.3360 | - |
| 12 Apr 2024 | 4.3770 | 4.3770 | 4.2750 | 4.2750 | 4.2750 | 500 |
| 11 Apr 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| 10 Apr 2024 | 4.4700 | 4.5300 | 4.4700 | 4.4850 | 4.4850 | 2,392 |
| 09 Apr 2024 | 4.4530 | 4.5590 | 4.4530 | 4.5590 | 4.5590 | 6,000 |
| 08 Apr 2024 | 4.4570 | 4.5590 | 4.4570 | 4.5590 | 4.5590 | 2,000 |
| 05 Apr 2024 | 4.4810 | 4.5130 | 4.4810 | 4.5130 | 4.5130 | 190 |
| 04 Apr 2024 | 4.6280 | 4.6280 | 4.5310 | 4.5310 | 4.5310 | 1,600 |
| 03 Apr 2024 | 4.5510 | 4.6010 | 4.5510 | 4.6000 | 4.6000 | 700 |
| 02 Apr 2024 | 4.5710 | 4.6110 | 4.5710 | 4.6110 | 4.6110 | - |
| 28 Mar 2024 | 4.4390 | 4.5390 | 4.4390 | 4.5390 | 4.5390 | 1,040 |
| 27 Mar 2024 | 4.4220 | 4.4220 | 4.4030 | 4.4030 | 4.4030 | - |
| 26 Mar 2024 | 4.5500 | 4.5500 | 4.3780 | 4.5010 | 4.5010 | 3,000 |
| 25 Mar 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
| 22 Mar 2024 | 4.5640 | 4.6150 | 4.5640 | 4.6150 | 4.6150 | - |
| 21 Mar 2024 | 4.6810 | 4.6820 | 4.6810 | 4.6820 | 4.6820 | - |
| 20 Mar 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| 19 Mar 2024 | 4.7010 | 4.7010 | 4.6810 | 4.6810 | 4.6810 | - |
| 18 Mar 2024 | 4.7230 | 4.7230 | 4.7000 | 4.7000 | 4.7000 | - |
| 15 Mar 2024 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | - |
| 14 Mar 2024 | 4.8010 | 4.8630 | 4.8010 | 4.8630 | 4.8630 | 203 |
| 13 Mar 2024 | 4.8010 | 4.9040 | 4.8010 | 4.8080 | 4.8080 | 500 |
| 12 Mar 2024 | 4.7840 | 4.7940 | 4.7840 | 4.7940 | 4.7940 | - |
| 11 Mar 2024 | 4.7410 | 4.7410 | 4.7210 | 4.7210 | 4.7210 | - |
| 08 Mar 2024 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | - |
| 07 Mar 2024 | 4.6540 | 4.6610 | 4.6540 | 4.6610 | 4.6610 | - |
| 06 Mar 2024 | 4.6540 | 4.6540 | 4.6410 | 4.6410 | 4.6410 | - |
| 05 Mar 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 04 Mar 2024 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | - |
| 01 Mar 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
| 29 Feb 2024 | 4.7690 | 4.7690 | 4.5990 | 4.5990 | 4.5990 | 1,400 |
| 28 Feb 2024 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
| 27 Feb 2024 | 4.7440 | 4.8210 | 4.7440 | 4.8210 | 4.8210 | - |
| 26 Feb 2024 | 4.8660 | 4.9210 | 4.8660 | 4.9210 | 4.9210 | - |
| 23 Feb 2024 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | - |
| 22 Feb 2024 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | - |
| 21 Feb 2024 | 4.9910 | 4.9910 | 4.9910 | 4.9910 | 4.9910 | - |
| 20 Feb 2024 | 4.9210 | 4.9960 | 4.9210 | 4.9960 | 4.9960 | 500 |
| 19 Feb 2024 | 4.8910 | 4.9100 | 4.8910 | 4.9100 | 4.9100 | - |
| 16 Feb 2024 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | - |
| 15 Feb 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 14 Feb 2024 | 4.8540 | 4.8690 | 4.8540 | 4.8690 | 4.8690 | - |
| 13 Feb 2024 | 4.8570 | 4.8570 | 4.8570 | 4.8570 | 4.8570 | - |
| 12 Feb 2024 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | - |
| 09 Feb 2024 | 4.8010 | 4.8030 | 4.8010 | 4.8030 | 4.8030 | - |
| 08 Feb 2024 | 4.8350 | 4.8350 | 4.8120 | 4.8120 | 4.8120 | - |
| 07 Feb 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | - |
| 06 Feb 2024 | 4.8540 | 4.8740 | 4.8540 | 4.8740 | 4.8740 | - |
| 05 Feb 2024 | 4.7710 | 4.7710 | 4.7710 | 4.7710 | 4.7710 | - |
| 02 Feb 2024 | 4.7420 | 4.7420 | 4.7330 | 4.7330 | 4.7330 | - |
| 01 Feb 2024 | 4.7470 | 4.7470 | 4.7390 | 4.7390 | 4.7390 | - |
| 31 Jan 2024 | 4.7110 | 4.8010 | 4.7110 | 4.7110 | 4.7110 | 1,200 |
| 30 Jan 2024 | 4.7670 | 4.7820 | 4.7670 | 4.7820 | 4.7820 | 210 |
| 29 Jan 2024 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | - |
| 26 Jan 2024 | 4.6980 | 4.6980 | 4.6810 | 4.6810 | 4.6810 | - |
| 25 Jan 2024 | 4.6640 | 4.7220 | 4.6640 | 4.7220 | 4.7220 | - |
| 24 Jan 2024 | 4.5510 | 4.6170 | 4.5510 | 4.6090 | 4.6090 | 2,250 |
| 23 Jan 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| 22 Jan 2024 | 4.4010 | 4.5290 | 4.4010 | 4.5290 | 4.5290 | 2,450 |
| 19 Jan 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 18 Jan 2024 | 4.5610 | 4.5610 | 4.5220 | 4.5220 | 4.5220 | 1,250 |
| 17 Jan 2024 | 4.5110 | 4.5110 | 4.5110 | 4.5110 | 4.5110 | - |
| 16 Jan 2024 | 4.7030 | 4.7030 | 4.6910 | 4.6910 | 4.6910 | - |
| 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 | 4.7370 | 4.7370 | 4.6570 | 4.6570 | 4.6570 | - |
| 04 Jan 2024 | 4.7480 | 4.7480 | 4.7480 | 4.7480 | 4.7480 | - |
| 03 Jan 2024 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | - |
| 02 Jan 2024 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | - |
| 29 Dec 2023 | 4.7610 | 4.8380 | 4.7610 | 4.8380 | 4.8380 | 34 |
| 28 Dec 2023 | 4.7640 | 4.8600 | 4.7640 | 4.8600 | 4.8600 | 1,500 |
| 27 Dec 2023 | 4.7410 | 4.7410 | 4.7340 | 4.7340 | 4.7340 | 2,000 |
| 22 Dec 2023 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | - |
| 21 Dec 2023 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | - |
| 20 Dec 2023 | 4.7010 | 4.8030 | 4.7010 | 4.8030 | 4.8030 | 11,900 |
| 19 Dec 2023 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | - |
| 18 Dec 2023 | 4.7710 | 4.7710 | 4.7710 | 4.7710 | 4.7710 | - |
| 15 Dec 2023 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | - |
| 14 Dec 2023 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | - |
| 13 Dec 2023 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
| *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.