Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ck Hutchison Hlds ADR (OP: CKHUY )

5.070 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 5.090 5.120 5.060 5.070 163,891 -0.06(-1.08%)
Nov 21, 2024 5.100 5.140 5.090 5.125 193,562 +0.05(+0.90%)
Nov 20, 2024 5.120 5.150 5.080 5.080 113,138 -0.02(-0.31%)
Nov 19, 2024 5.102 5.130 5.090 5.096 274,670 -0.02(-0.47%)
Nov 18, 2024 5.340 5.340 4.950 5.120 171,570 +0.01(+0.20%)
Nov 15, 2024 5.120 5.130 5.100 5.110 236,688 +0.06(+1.22%)
Nov 14, 2024 5.050 5.060 4.910 5.048 443,752 -0.01(-0.23%)
Nov 13, 2024 5.010 5.070 5.010 5.060 352,648 -0.02(-0.39%)
Nov 12, 2024 5.170 5.180 5.070 5.080 256,574 -0.10(-1.93%)
Nov 11, 2024 5.200 5.200 5.170 5.180 106,961 +0.00(+0.00%)
Nov 08, 2024 5.215 5.232 5.140 5.180 177,323 -0.16(-2.99%)
Nov 07, 2024 5.310 5.350 5.250 5.340 103,786 +0.14(+2.68%)
Nov 06, 2024 5.200 5.233 5.170 5.200 64,188 -0.08(-1.52%)
Nov 05, 2024 5.530 5.530 5.240 5.280 163,189 +0.04(+0.76%)
Nov 04, 2024 5.245 5.270 5.223 5.240 119,474 +0.00(+0.00%)
Nov 01, 2024 5.248 5.250 5.210 5.240 58,576 +0.03(+0.58%)
Oct 31, 2024 5.220 5.232 5.180 5.210 135,388 -0.03(-0.66%)
Oct 30, 2024 5.180 5.280 5.170 5.245 101,679 -0.04(-0.79%)
Oct 29, 2024 5.150 5.320 5.150 5.286 56,468 -0.07(-1.38%)
Oct 28, 2024 5.310 5.360 5.310 5.360 77,775 +0.07(+1.32%)
Oct 25, 2024 5.350 5.350 5.290 5.290 128,268 -0.04(-0.75%)
Oct 24, 2024 5.340 5.340 5.296 5.330 60,790 +0.01(+0.19%)
Oct 23, 2024 5.336 5.350 5.180 5.320 350,971 -0.06(-1.12%)
Oct 22, 2024 5.310 5.380 5.300 5.380 79,821 +0.07(+1.32%)
Oct 21, 2024 5.370 5.370 5.290 5.310 70,989 -0.06(-1.12%)
Oct 18, 2024 5.360 5.370 5.340 5.370 100,718 +0.12(+2.19%)
Oct 17, 2024 5.250 5.480 5.240 5.255 155,676 -0.09(-1.78%)
Oct 16, 2024 5.325 5.370 5.300 5.350 96,706 +0.05(+0.94%)
Oct 15, 2024 5.310 5.460 5.300 5.300 121,084 -0.20(-3.60%)
Oct 14, 2024 5.500 5.530 5.490 5.498 134,729 -0.12(-2.17%)
Oct 11, 2024 5.720 5.720 5.510 5.620 133,667 +0.05(+0.90%)
Oct 10, 2024 5.600 5.610 5.550 5.570 67,487 +0.01(+0.18%)
Oct 09, 2024 5.510 5.580 5.510 5.560 84,978 -0.04(-0.71%)
Oct 08, 2024 5.500 5.720 5.500 5.600 143,190 -0.27(-4.60%)
Oct 07, 2024 5.690 5.900 5.690 5.870 245,395 +0.12(+2.09%)
Oct 04, 2024 5.720 6.070 5.720 5.750 140,726 +0.03(+0.52%)
Oct 03, 2024 5.680 5.742 5.640 5.720 51,157 -0.07(-1.21%)
Oct 02, 2024 5.750 5.800 5.720 5.790 149,104 +0.00(+0.00%)
Oct 01, 2024 5.800 5.800 5.650 5.790 79,544 +0.12(+2.12%)
Sep 30, 2024 5.800 5.970 5.610 5.670 131,823 -0.11(-1.90%)
Sep 27, 2024 5.890 5.890 5.720 5.780 143,933 +0.01(+0.17%)
Sep 26, 2024 5.570 5.780 5.570 5.770 116,056 +0.06(+1.05%)
Sep 25, 2024 5.620 5.884 5.620 5.710 307,954 -0.10(-1.72%)
Sep 24, 2024 5.630 5.820 5.625 5.810 157,048 +0.20(+3.52%)
Sep 23, 2024 5.510 5.630 5.510 5.612 55,987 +0.05(+0.94%)
Sep 20, 2024 5.510 5.630 5.500 5.560 71,607 +0.05(+0.91%)
Sep 19, 2024 5.400 5.510 5.400 5.510 141,883 +0.08(+1.47%)
Sep 18, 2024 5.400 5.440 5.380 5.430 166,397 -0.01(-0.18%)
Sep 17, 2024 5.330 5.450 5.330 5.440 225,097 +0.14(+2.64%)
Sep 16, 2024 5.170 5.340 5.170 5.300 248,967 -0.05(-0.93%)
Sep 13, 2024 5.340 5.360 5.320 5.350 82,814 +0.01(+0.19%)
Sep 12, 2024 5.250 5.340 5.250 5.340 56,574 +0.04(+0.75%)
Sep 11, 2024 5.160 5.340 5.160 5.300 87,989 +0.01(+0.19%)
Sep 10, 2024 5.320 5.320 5.260 5.290 120,775 -0.10(-1.86%)
Sep 09, 2024 5.350 5.425 5.350 5.390 277,045 +0.04(+0.75%)
Sep 06, 2024 5.440 5.460 5.350 5.350 172,113 -0.08(-1.47%)
Sep 05, 2024 5.447 5.450 5.410 5.430 346,276 +0.08(+1.50%)
Sep 04, 2024 5.180 5.395 5.180 5.350 73,146 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.