Comparing Back to the side-by-side chart ↗
CK Hutchison Holdings Limited (0001.HK) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -2.3% vs the 50-day and +0.5% vs the 200-day average, 11% below the 52-week high and +34.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: CK Hutchison Holdings Limited trades 2.3% below its 50-day and 0.5% above its 200-day moving average. (as of 2026-10-30)
CK Hutchison Holdings runs a group of businesses spanning ports, retail, infrastructure and telecommunications, operating across Hong Kong, mainland China, Europe, Canada, Asia and Australia. Its port arm runs terminals and related logistics services worldwide, its retail arm includes health-and-beauty and supermarket chains such as Watsons, and its infrastructure arm covers energy, water, waste and transport assets.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 0001.HK overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 64.65 | 66.20 | 64.65 | 66.20 | +1.15% | 8,117,147 |
| 2026-10-29 | 65.80 | 66.35 | 65.35 | 65.45 | -0.83% | 3,496,171 |
| 2026-10-28 | 66.65 | 66.65 | 65.40 | 66.00 | -0.53% | 2,988,687 |
| 2026-10-27 | 65.75 | 66.35 | 65.25 | 66.35 | +1.53% | 4,461,352 |
| 2026-10-26 | 64.50 | 65.60 | 63.90 | 65.35 | +1.55% | 3,607,095 |
| 2026-10-23 | 64.60 | 64.85 | 63.85 | 64.35 | -0.39% | 8,210,569 |
| 2026-10-22 | 66.00 | 66.00 | 64.30 | 64.60 | -2.49% | 6,093,136 |
| 2026-10-21 | 65.90 | 66.35 | 65.35 | 66.25 | +1.22% | 3,783,905 |
| 2026-10-20 | 65.90 | 65.90 | 65.10 | 65.45 | -0.68% | 4,945,718 |
| 2026-10-16 | 65.55 | 66.15 | 65.50 | 65.90 | +1.38% | 4,920,184 |
| 2026-10-15 | 65.65 | 66.35 | 64.70 | 65.00 | -2.03% | 7,113,330 |
| 2026-10-14 | 67.00 | 67.15 | 66.25 | 66.35 | -0.97% | 4,834,867 |
| 2026-10-13 | 66.20 | 67.00 | 65.95 | 67.00 | +1.21% | 3,498,184 |
| 2026-10-12 | 67.40 | 67.40 | 65.95 | 66.20 | -0.68% | 3,434,802 |
| 2026-10-09 | 66.95 | 67.55 | 66.10 | 66.65 | +0.91% | 6,282,563 |
| 2026-10-08 | 67.85 | 68.00 | 65.85 | 66.05 | -2.72% | 7,472,554 |
| 2026-10-07 | 67.10 | 67.95 | 67.10 | 67.90 | +0.82% | 4,734,801 |
| 2026-10-06 | 67.85 | 68.15 | 67.05 | 67.35 | -0.07% | 3,808,997 |
| 2026-10-05 | 67.70 | 67.70 | 66.60 | 67.40 | +0.22% | 4,527,591 |
| 2026-10-02 | 68.05 | 68.05 | 66.55 | 67.25 | -2.04% | 8,567,907 |
| 2026-09-30 | 68.00 | 68.65 | 67.60 | 68.65 | +0.59% | 7,606,640 |
| 2026-09-29 | 68.50 | 69.15 | 68.05 | 68.25 | -0.36% | 5,320,545 |
| 2026-09-28 | 67.95 | 68.80 | 67.85 | 68.50 | +0.81% | 4,879,076 |
| 2026-09-25 | 67.80 | 67.95 | 66.95 | 67.95 | -0.22% | 3,715,999 |
| 2026-09-24 | 67.75 | 68.20 | 67.25 | 68.10 | +0.74% | 3,855,738 |
| 2026-09-23 | 67.55 | 67.70 | 66.90 | 67.60 | +0.07% | 2,794,105 |
| 2026-09-22 | 67.75 | 67.75 | 66.70 | 67.55 | +0.00% | 3,721,924 |
| 2026-09-21 | 67.90 | 68.25 | 67.05 | 67.55 | -0.52% | 4,601,495 |
| 2026-09-18 | 67.65 | 68.45 | 67.20 | 67.90 | +0.52% | 9,420,111 |
| 2026-09-17 | 67.55 | 67.60 | 66.65 | 67.55 | +0.07% | 4,042,685 |
| 2026-09-16 | 67.00 | 67.75 | 67.00 | 67.50 | +0.45% | 5,172,444 |
| 2026-09-15 | 68.40 | 68.75 | 67.15 | 67.20 | -2.96% | 10,636,350 |
| 2026-09-14 | 68.75 | 69.30 | 67.55 | 69.25 | +0.58% | 5,007,403 |
| 2026-09-11 | 69.35 | 69.80 | 68.50 | 68.85 | -1.50% | 6,789,180 |
| 2026-09-10 | 69.80 | 70.00 | 69.35 | 69.90 | -0.64% | 4,865,832 |
| 2026-09-09 | 69.50 | 70.35 | 69.20 | 70.35 | +1.44% | 5,609,920 |
| 2026-09-08 | 69.25 | 69.45 | 68.65 | 69.35 | +0.14% | 4,703,943 |
| 2026-09-07 | 70.15 | 70.15 | 69.20 | 69.25 | -0.86% | 3,720,575 |
| 2026-09-04 | 70.25 | 70.60 | 69.60 | 69.85 | +1.38% | 7,370,140 |
| 2026-09-03 | 69.95 | 70.05 | 68.80 | 68.90 | -0.51% | 4,116,109 |
| 2026-09-02 | 69.35 | 69.40 | 68.35 | 69.25 | +0.29% | 8,140,924 |
| 2026-09-01 | 70.35 | 70.35 | 68.60 | 69.05 | -2.06% | 7,261,139 |
| 2026-08-31 | 70.00 | 70.75 | 69.25 | 70.50 | +0.50% | 8,548,454 |
| 2026-08-28 | 70.25 | 70.70 | 69.70 | 70.15 | -0.14% | 4,712,679 |
| 2026-08-27 | 70.65 | 70.80 | 69.90 | 70.25 | -0.07% | 4,424,821 |
| 2026-08-26 | 70.25 | 70.60 | 69.20 | 70.30 | +0.57% | 8,912,614 |
| 2026-08-25 | 70.35 | 70.90 | 69.70 | 69.90 | -0.07% | 3,018,660 |
| 2026-08-24 | 71.25 | 71.30 | 69.40 | 69.95 | -1.20% | 7,086,070 |
| 2026-08-21 | 69.30 | 71.20 | 69.30 | 70.80 | +1.58% | 6,006,845 |
| 2026-08-20 | 71.20 | 71.25 | 69.35 | 69.70 | +0.22% | 4,393,854 |
| 2026-08-19 | 69.95 | 70.70 | 69.30 | 69.55 | -1.21% | 5,692,584 |
| 2026-08-18 | 70.00 | 70.55 | 69.20 | 70.40 | +0.43% | 6,066,767 |
| 2026-08-17 | 70.05 | 71.25 | 69.95 | 70.10 | +0.07% | 8,381,281 |
| 2026-08-14 | 70.75 | 70.80 | 67.35 | 70.05 | -3.11% | 15,255,793 |
| 2026-08-13 | 71.25 | 72.85 | 70.75 | 72.30 | +1.47% | 5,991,462 |
| 2026-08-12 | 71.55 | 72.10 | 70.15 | 71.25 | -1.86% | 6,588,101 |
| 2026-08-11 | 73.00 | 73.00 | 72.25 | 72.60 | -0.55% | 3,476,246 |
| 2026-08-10 | 72.90 | 73.15 | 72.10 | 73.00 | -0.34% | 3,749,655 |
| 2026-08-07 | 72.25 | 73.25 | 71.75 | 73.25 | +1.38% | 5,448,132 |
| 2026-08-06 | 72.65 | 73.05 | 71.10 | 72.25 | -1.97% | 7,102,446 |
| 2026-08-05 | 73.00 | 74.10 | 73.00 | 73.70 | -0.41% | 5,841,744 |
| 2026-08-04 | 74.25 | 74.40 | 72.65 | 74.00 | +1.37% | 5,970,764 |
| 2026-08-03 | 73.60 | 74.20 | 72.50 | 73.00 | -0.82% | 6,639,945 |
| 2026-07-31 | 72.95 | 74.00 | 72.40 | 73.60 | +0.89% | 8,448,307 |
| 2026-07-30 | 72.85 | 73.20 | 71.65 | 72.95 | +0.55% | 9,409,653 |
| 2026-07-29 | 72.40 | 73.00 | 71.80 | 72.55 | +0.21% | 6,876,029 |
| 2026-07-28 | 72.60 | 72.65 | 71.50 | 72.40 | -0.28% | 4,395,681 |
| 2026-07-27 | 71.50 | 72.65 | 70.90 | 72.60 | +0.83% | 5,539,752 |
| 2026-07-24 | 72.85 | 72.85 | 71.70 | 72.00 | -1.17% | 4,278,065 |
| 2026-07-23 | 71.35 | 73.20 | 70.85 | 72.85 | +1.96% | 6,657,812 |
| 2026-07-22 | 71.35 | 72.10 | 70.50 | 71.45 | +0.14% | 6,137,043 |
| 2026-07-21 | 71.20 | 71.35 | 69.95 | 71.35 | +1.21% | 4,454,224 |
| 2026-07-20 | 71.45 | 71.70 | 69.95 | 70.50 | -0.42% | 5,122,610 |
| 2026-07-17 | 71.35 | 71.50 | 70.20 | 70.80 | +0.50% | 5,547,660 |
| 2026-07-16 | 71.65 | 72.10 | 70.20 | 70.45 | -1.67% | 6,985,669 |
| 2026-07-15 | 70.60 | 71.85 | 70.35 | 71.65 | +1.78% | 7,979,159 |
| 2026-07-14 | 68.50 | 70.45 | 67.75 | 70.40 | +2.33% | 10,748,293 |
| 2026-07-13 | 70.00 | 70.35 | 68.05 | 68.80 | -1.71% | 7,710,212 |
| 2026-07-10 | 66.85 | 70.60 | 65.90 | 70.00 | +7.53% | 14,013,325 |
| 2026-07-09 | 64.95 | 65.95 | 64.95 | 65.10 | +0.15% | 4,469,623 |
| 2026-07-08 | 63.75 | 65.10 | 63.60 | 65.00 | +1.09% | 6,010,131 |
| 2026-07-07 | 64.70 | 64.95 | 63.65 | 64.30 | -0.62% | 6,012,772 |
| 2026-07-06 | 66.00 | 66.00 | 64.50 | 64.70 | -1.37% | 5,435,040 |
| 2026-07-03 | 65.10 | 66.25 | 65.10 | 65.60 | +0.92% | 5,715,693 |
| 2026-07-02 | 66.65 | 66.65 | 64.55 | 65.00 | -1.89% | 11,560,833 |
| 2026-06-30 | 67.75 | 67.75 | 65.65 | 66.25 | -1.12% | 8,600,966 |
| 2026-06-29 | 67.25 | 67.80 | 66.45 | 67.00 | -0.37% | 5,096,181 |
| 2026-06-26 | 69.20 | 69.45 | 66.05 | 67.25 | -1.82% | 6,202,769 |
| 2026-06-25 | 68.35 | 69.00 | 67.50 | 68.50 | +1.11% | 8,989,749 |
| 2026-06-24 | 67.40 | 68.05 | 66.40 | 67.75 | +1.12% | 8,073,366 |
| 2026-06-23 | 69.00 | 69.45 | 66.60 | 67.00 | -2.19% | 4,880,844 |
| 2026-06-22 | 68.85 | 69.45 | 68.40 | 68.50 | -1.37% | 6,992,932 |
| 2026-06-18 | 69.80 | 69.95 | 68.40 | 69.45 | +0.58% | 13,337,680 |
| 2026-06-17 | 70.00 | 70.35 | 69.05 | 69.05 | -1.43% | 5,653,209 |
| 2026-06-16 | 70.00 | 70.35 | 69.55 | 70.05 | +0.00% | 5,286,762 |
| 2026-06-15 | 69.85 | 70.65 | 69.20 | 70.05 | +0.86% | 6,303,726 |
| 2026-06-12 | 68.10 | 69.70 | 67.65 | 69.45 | +2.81% | 10,160,010 |
| 2026-06-11 | 66.20 | 67.70 | 66.00 | 67.55 | +1.96% | 8,546,272 |
| 2026-06-10 | 66.85 | 67.30 | 65.80 | 66.25 | -0.90% | 8,390,207 |
| 2026-06-09 | 67.05 | 67.55 | 66.50 | 66.85 | -1.18% | 8,837,112 |
| 2026-06-08 | 67.70 | 67.85 | 66.50 | 67.65 | -0.81% | 4,757,931 |
| 2026-06-05 | 68.80 | 69.20 | 67.70 | 68.20 | -0.73% | 7,757,909 |
| 2026-06-04 | 69.40 | 69.40 | 68.50 | 68.70 | -1.29% | 4,795,564 |
| 2026-06-03 | 69.95 | 70.20 | 69.10 | 69.60 | -0.50% | 5,933,550 |
| 2026-06-02 | 69.30 | 70.05 | 68.80 | 69.95 | +0.94% | 7,178,956 |
| 2026-06-01 | 69.80 | 70.00 | 68.35 | 69.30 | -1.63% | 9,282,578 |
| 2026-05-29 | 69.30 | 70.70 | 69.10 | 70.45 | +1.88% | 15,828,800 |
| 2026-05-28 | 68.30 | 70.15 | 67.70 | 69.15 | +2.44% | 10,829,040 |
| 2026-05-27 | 70.30 | 70.30 | 67.25 | 67.50 | -4.32% | 7,312,551 |
| 2026-05-26 | 71.90 | 72.00 | 70.40 | 70.55 | -2.08% | 8,734,314 |
| 2026-05-22 | 72.15 | 72.50 | 71.60 | 72.05 | +1.19% | 8,065,119 |
| 2026-05-21 | 71.45 | 71.60 | 70.80 | 71.20 | -0.49% | 8,514,799 |
| 2026-05-20 | 70.90 | 71.60 | 70.60 | 71.55 | +0.28% | 12,718,170 |
| 2026-05-19 | 71.55 | 72.00 | 70.95 | 71.35 | -1.11% | 6,660,759 |
| 2026-05-18 | 73.70 | 73.70 | 71.90 | 72.15 | -1.23% | 7,126,615 |
| 2026-05-15 | 73.20 | 74.35 | 72.65 | 73.05 | -0.27% | 8,595,749 |
| 2026-05-14 | 72.95 | 73.85 | 72.75 | 73.25 | +0.90% | 4,532,809 |
| 2026-05-13 | 72.15 | 72.90 | 71.65 | 72.60 | +0.48% | 8,087,527 |
| 2026-05-12 | 73.50 | 73.50 | 72.05 | 72.25 | -0.55% | 7,928,211 |
| 2026-05-11 | 73.00 | 73.35 | 72.30 | 72.65 | -0.89% | 7,155,065 |
| 2026-05-08 | 72.45 | 73.55 | 71.90 | 73.30 | +0.41% | 16,064,650 |
| 2026-05-07 | 70.55 | 73.20 | 70.55 | 73.00 | +4.14% | 19,357,750 |
| 2026-05-06 | 68.95 | 70.60 | 68.35 | 70.10 | +3.09% | 17,700,801 |
| 2026-05-05 | 64.60 | 68.45 | 64.55 | 68.00 | +4.13% | 14,936,800 |
| 2026-05-04 | 65.60 | 65.95 | 65.05 | 65.30 | +0.38% | 5,391,149 |
| 2026-04-30 | 65.45 | 65.45 | 64.20 | 65.05 | -1.36% | 7,239,629 |
| 2026-04-29 | 65.00 | 65.95 | 64.65 | 65.95 | +1.70% | 8,281,742 |
| 2026-04-28 | 65.00 | 65.40 | 64.55 | 64.85 | +0.23% | 5,317,224 |
| 2026-04-27 | 65.00 | 65.30 | 64.30 | 64.70 | -0.84% | 5,879,982 |
| 2026-04-24 | 64.50 | 65.25 | 64.15 | 65.25 | +0.77% | 4,235,721 |
| 2026-04-23 | 64.75 | 65.30 | 64.20 | 64.75 | +0.39% | 5,376,540 |
| 2026-04-22 | 64.70 | 64.80 | 64.20 | 64.50 | -0.62% | 5,861,841 |
| 2026-04-21 | 64.40 | 64.90 | 64.10 | 64.90 | +1.09% | 6,499,211 |
| 2026-04-20 | 64.20 | 64.50 | 63.45 | 64.20 | +0.23% | 4,829,832 |
| 2026-04-17 | 63.80 | 64.55 | 63.00 | 64.05 | +0.00% | 8,773,682 |
| 2026-04-16 | 64.35 | 65.00 | 63.85 | 64.05 | +0.16% | 6,734,457 |
| 2026-04-15 | 64.20 | 64.45 | 63.55 | 63.95 | -0.16% | 6,226,308 |
| 2026-04-14 | 64.30 | 64.60 | 63.65 | 64.05 | +1.03% | 5,148,570 |
| 2026-04-13 | 63.50 | 63.70 | 62.70 | 63.40 | -1.09% | 4,518,286 |
| 2026-04-10 | 63.65 | 64.10 | 63.35 | 64.10 | +1.75% | 6,969,475 |
| 2026-04-09 | 62.80 | 63.10 | 62.05 | 63.00 | -0.16% | 5,319,402 |
| 2026-04-08 | 62.30 | 63.35 | 61.35 | 63.10 | +3.87% | 14,018,610 |
| 2026-04-02 | 61.00 | 61.90 | 60.20 | 60.75 | -0.33% | 5,638,598 |
| 2026-04-01 | 60.90 | 61.60 | 60.60 | 60.95 | +2.27% | 5,769,043 |
| 2026-03-31 | 59.25 | 60.00 | 59.10 | 59.60 | +0.93% | 7,460,871 |
| 2026-03-30 | 57.75 | 59.20 | 57.75 | 59.05 | -0.17% | 5,905,714 |
| 2026-03-27 | 58.60 | 59.45 | 58.55 | 59.15 | -0.08% | 4,877,483 |
| 2026-03-26 | 60.60 | 60.60 | 58.85 | 59.20 | -1.82% | 4,126,351 |
| 2026-03-25 | 59.70 | 60.70 | 59.70 | 60.30 | +2.29% | 9,203,665 |
| 2026-03-24 | 58.60 | 59.00 | 57.75 | 58.95 | +1.55% | 10,043,540 |
| 2026-03-23 | 59.40 | 59.60 | 57.40 | 58.05 | -3.73% | 10,738,520 |
| 2026-03-20 | 61.00 | 62.40 | 59.75 | 60.30 | +0.58% | 28,410,420 |
| 2026-03-19 | 60.00 | 60.80 | 59.15 | 59.95 | -1.64% | 6,256,553 |
| 2026-03-18 | 59.20 | 61.30 | 59.20 | 60.95 | +3.13% | 9,732,018 |
| 2026-03-17 | 59.10 | 60.10 | 58.90 | 59.10 | +0.25% | 4,394,212 |
| 2026-03-16 | 58.25 | 59.15 | 58.10 | 58.95 | +1.20% | 4,341,511 |
| 2026-03-13 | 58.60 | 58.75 | 58.00 | 58.25 | -1.60% | 5,899,810 |
| 2026-03-12 | 60.05 | 60.20 | 58.50 | 59.20 | -1.42% | 7,188,624 |
| 2026-03-11 | 60.20 | 60.65 | 59.85 | 60.05 | +0.08% | 6,493,671 |
| 2026-03-10 | 59.10 | 60.10 | 58.65 | 60.00 | +2.04% | 13,679,050 |
| 2026-03-09 | 60.25 | 60.25 | 57.60 | 58.80 | -4.47% | 16,042,290 |
| 2026-03-06 | 60.90 | 61.55 | 60.60 | 61.55 | +0.65% | 10,260,130 |
| 2026-03-05 | 61.00 | 62.10 | 60.05 | 61.15 | +2.17% | 10,132,700 |
| 2026-03-04 | 61.95 | 62.30 | 59.05 | 59.85 | -4.47% | 13,529,760 |
| 2026-03-03 | 63.00 | 63.70 | 61.75 | 62.65 | +0.00% | 9,277,633 |
| 2026-03-02 | 63.80 | 63.90 | 62.20 | 62.65 | -2.72% | 9,928,058 |
| 2026-02-27 | 64.20 | 64.60 | 63.15 | 64.40 | -0.62% | 8,478,793 |
| 2026-02-26 | 63.50 | 64.90 | 63.05 | 64.80 | +4.52% | 14,442,040 |
| 2026-02-25 | 62.25 | 62.45 | 61.65 | 62.00 | -0.88% | 8,479,178 |
| 2026-02-24 | 64.15 | 64.25 | 62.20 | 62.55 | -2.65% | 10,312,420 |
| 2026-02-23 | 63.90 | 64.85 | 63.65 | 64.25 | +1.66% | 6,804,553 |
| 2026-02-20 | 64.10 | 64.35 | 62.85 | 63.20 | -0.63% | 11,469,850 |
| 2026-02-16 | 63.15 | 63.80 | 63.05 | 63.60 | +0.16% | 2,568,312 |
| 2026-02-13 | 62.30 | 63.90 | 62.30 | 63.50 | +0.00% | 5,503,587 |
| 2026-02-12 | 64.60 | 64.80 | 62.95 | 63.50 | -0.86% | 8,133,495 |
| 2026-02-11 | 64.55 | 64.85 | 63.25 | 64.05 | -0.54% | 6,734,261 |
| 2026-02-10 | 65.70 | 65.90 | 64.15 | 64.40 | -1.30% | 10,702,780 |
| 2026-02-09 | 65.00 | 65.30 | 64.20 | 65.25 | +1.32% | 6,809,418 |
| 2026-02-06 | 65.20 | 65.35 | 64.25 | 64.40 | -2.05% | 7,751,115 |
| 2026-02-05 | 65.30 | 65.75 | 64.55 | 65.75 | +0.69% | 12,497,270 |
| 2026-02-04 | 64.00 | 65.55 | 64.00 | 65.30 | +2.03% | 11,413,620 |
| 2026-02-03 | 62.00 | 64.10 | 61.75 | 64.00 | +4.07% | 12,132,860 |
| 2026-02-02 | 62.60 | 62.85 | 60.60 | 61.50 | -2.77% | 19,724,340 |
| 2026-01-30 | 65.40 | 66.10 | 62.55 | 63.25 | -4.60% | 22,670,420 |
| 2026-01-29 | 65.45 | 66.45 | 65.40 | 66.30 | +0.00% | 8,030,035 |
| 2026-01-28 | 66.00 | 66.50 | 65.25 | 66.30 | +1.53% | 11,469,300 |
| 2026-01-27 | 64.80 | 65.60 | 63.85 | 65.30 | +0.46% | 10,829,330 |
| 2026-01-26 | 63.80 | 65.70 | 63.45 | 65.00 | +3.50% | 20,200,221 |
| 2026-01-23 | 62.20 | 62.95 | 61.95 | 62.80 | +1.37% | 13,127,200 |
| 2026-01-22 | 62.25 | 62.65 | 61.50 | 61.95 | +0.98% | 9,996,047 |
| 2026-01-21 | 60.70 | 61.65 | 60.70 | 61.35 | +0.82% | 8,149,379 |
| 2026-01-20 | 59.80 | 62.15 | 59.10 | 60.85 | +1.08% | 13,926,300 |
| 2026-01-19 | 62.00 | 62.00 | 60.00 | 60.20 | -0.50% | 8,854,133 |
| 2026-01-16 | 60.75 | 61.15 | 59.80 | 60.50 | +1.77% | 12,194,400 |
| 2026-01-15 | 59.20 | 59.75 | 58.40 | 59.45 | +0.34% | 9,597,261 |
| 2026-01-14 | 59.60 | 59.80 | 58.55 | 59.25 | +0.08% | 12,961,610 |
| 2026-01-13 | 58.65 | 59.45 | 58.55 | 59.20 | +0.94% | 11,650,650 |
| 2026-01-12 | 57.20 | 58.70 | 57.20 | 58.65 | +2.62% | 14,699,670 |
| 2026-01-09 | 55.40 | 57.15 | 55.25 | 57.15 | +3.72% | 11,028,760 |
| 2026-01-08 | 54.80 | 55.10 | 54.60 | 55.10 | +0.73% | 5,429,241 |
| 2026-01-07 | 55.60 | 55.60 | 54.55 | 54.70 | -1.17% | 4,814,958 |
| 2026-01-06 | 54.00 | 55.40 | 53.80 | 55.35 | +3.26% | 8,590,646 |
| 2026-01-05 | 53.90 | 54.00 | 52.70 | 53.60 | -0.74% | 7,425,766 |
| 2026-01-02 | 53.00 | 54.10 | 52.95 | 54.00 | +1.98% | 4,093,491 |
| 2025-12-31 | 53.10 | 53.10 | 52.65 | 52.95 | -0.56% | 2,863,632 |
| 2025-12-30 | 53.45 | 53.45 | 52.55 | 53.25 | -0.37% | 7,243,509 |
| 2025-12-29 | 55.30 | 55.30 | 52.95 | 53.45 | -3.35% | 8,774,884 |
| 2025-12-24 | 55.05 | 55.50 | 54.90 | 55.30 | +0.55% | 2,415,232 |
| 2025-12-23 | 54.40 | 55.10 | 54.35 | 55.00 | +0.92% | 3,147,067 |
| 2025-12-22 | 54.70 | 55.00 | 54.05 | 54.50 | -0.37% | 3,557,496 |
| 2025-12-19 | 54.20 | 54.70 | 53.80 | 54.70 | +1.11% | 9,736,624 |
| 2025-12-18 | 54.05 | 54.30 | 53.80 | 54.10 | +0.09% | 5,452,258 |
| 2025-12-17 | 53.60 | 54.10 | 53.30 | 54.05 | +0.84% | 5,700,532 |
| 2025-12-16 | 54.75 | 54.80 | 53.20 | 53.60 | -2.10% | 6,662,482 |
| 2025-12-15 | 54.80 | 55.15 | 54.65 | 54.75 | -1.17% | 3,703,909 |
| 2025-12-12 | 54.55 | 55.50 | 54.35 | 55.40 | +2.50% | 6,600,938 |
| 2025-12-11 | 54.05 | 54.65 | 53.80 | 54.05 | -0.37% | 7,041,296 |
| 2025-12-10 | 54.20 | 54.45 | 53.90 | 54.25 | -0.37% | 5,581,353 |
| 2025-12-09 | 55.20 | 55.65 | 54.05 | 54.45 | -1.18% | 7,629,896 |
| 2025-12-08 | 56.05 | 56.20 | 55.00 | 55.10 | -1.78% | 7,053,521 |
| 2025-12-05 | 57.55 | 57.55 | 56.10 | 56.10 | -2.43% | 9,349,076 |
| 2025-12-04 | 57.40 | 57.75 | 57.15 | 57.50 | +0.61% | 5,907,629 |
| 2025-12-03 | 56.60 | 57.20 | 56.50 | 57.15 | +0.53% | 5,462,762 |
| 2025-12-02 | 56.20 | 57.40 | 55.90 | 56.85 | +1.70% | 9,873,496 |
| 2025-12-01 | 55.25 | 56.00 | 54.95 | 55.90 | +1.73% | 6,280,267 |
| 2025-11-28 | 55.05 | 55.40 | 54.75 | 54.95 | +0.09% | 3,576,177 |
| 2025-11-27 | 55.20 | 55.30 | 54.70 | 54.90 | -0.54% | 4,235,891 |
| 2025-11-26 | 55.10 | 55.45 | 54.60 | 55.20 | +0.73% | 6,974,709 |
| 2025-11-25 | 55.00 | 55.15 | 54.45 | 54.80 | +0.18% | 5,487,228 |
| 2025-11-24 | 54.10 | 55.50 | 53.95 | 54.70 | +2.34% | 14,846,680 |
| 2025-11-21 | 53.20 | 53.80 | 52.50 | 53.45 | +0.00% | 8,833,769 |
| 2025-11-20 | 53.95 | 53.95 | 53.25 | 53.45 | +0.28% | 3,141,188 |
| 2025-11-19 | 53.30 | 53.70 | 53.15 | 53.30 | -0.09% | 2,994,581 |
| 2025-11-18 | 54.20 | 54.45 | 53.15 | 53.35 | -2.29% | 4,558,809 |
| 2025-11-17 | 54.55 | 54.85 | 54.30 | 54.60 | +0.09% | 4,958,504 |
| 2025-11-14 | 55.05 | 55.05 | 54.35 | 54.55 | -0.91% | 5,995,034 |
| 2025-11-13 | 55.30 | 55.90 | 54.70 | 55.05 | -0.36% | 7,558,834 |
| 2025-11-12 | 53.40 | 55.25 | 53.10 | 55.25 | +4.15% | 15,442,060 |
| 2025-11-11 | 53.10 | 53.40 | 52.70 | 53.05 | +0.28% | 5,033,370 |
| 2025-11-10 | 52.80 | 52.95 | 52.55 | 52.90 | +0.67% | 4,504,070 |
| 2025-11-07 | 52.55 | 52.85 | 52.25 | 52.55 | +0.00% | 6,314,606 |
| 2025-11-06 | 52.00 | 52.70 | 51.90 | 52.55 | +1.74% | 6,232,250 |
| 2025-11-05 | 51.90 | 51.90 | 51.10 | 51.65 | -0.29% | 4,308,346 |
| 2025-11-04 | 52.20 | 52.65 | 51.60 | 51.80 | -0.48% | 4,660,428 |
| 2025-11-03 | 51.50 | 52.15 | 51.45 | 52.05 | +1.07% | 3,815,805 |
| 2025-10-31 | 51.55 | 51.90 | 51.00 | 51.50 | +0.10% | 6,507,182 |
| 2025-10-30 | 52.45 | 52.45 | 51.20 | 51.45 | -1.72% | 6,661,449 |
| 2025-10-28 | 52.00 | 52.65 | 51.80 | 52.35 | +0.96% | 7,714,776 |
| 2025-10-27 | 51.60 | 52.05 | 51.50 | 51.85 | +1.37% | 4,958,926 |
| 2025-10-24 | 51.40 | 51.70 | 50.85 | 51.15 | +0.49% | 3,320,868 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+8.80%). Worst month: Dec (-5.28%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is CK Hutchison Holdings Limited's (0001.HK) latest close?
66.20 on 2026-10-30, from the Closelook data lake's daily price record.
What is 0001.HK's 52-week high and low?
74.40 high and 51.00 low over the trailing 52 weeks, as of 2026-10-30.
What is CK Hutchison Holdings Limited's strongest and weakest month historically?
Historically, 0001.HK's strongest calendar month has been Jul (average +8.80%) and its weakest Dec (average -5.28%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 0001.HK?
Pullback inside an uptrend stack: Trades -2.3% vs the 50-day and +0.5% vs the 200-day average, 11% below the 52-week high and +34.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 0001.HK above its 50-day and 200-day moving averages?
CK Hutchison Holdings Limited trades 2.3% below its 50-day and 0.5% above its 200-day moving average (0.1% above its 20-day). As of 2026-10-30.