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

Ck Hutchison Hlds ADR (OP: CKHUY )

5.270 +0.040 (+0.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Oct 31, 2022 5.050 5.050 4.900 4.950 509,701 -0.13(-2.56%)
Oct 28, 2022 5.045 5.120 5.045 5.080 430,070 -0.02(-0.39%)
Oct 27, 2022 4.980 5.140 4.980 5.100 377,258 +0.01(+0.20%)
Oct 26, 2022 4.980 5.240 4.980 5.090 403,506 -0.01(-0.20%)
Oct 25, 2022 5.000 5.120 5.000 5.100 578,556 -0.02(-0.29%)
Oct 24, 2022 5.320 5.320 5.050 5.115 417,650 -0.15(-2.94%)
Oct 21, 2022 5.250 5.280 5.210 5.270 174,547 -0.08(-1.50%)
Oct 20, 2022 5.350 5.380 5.300 5.350 251,160 +0.08(+1.52%)
Oct 19, 2022 5.310 5.330 5.260 5.270 325,071 -0.03(-0.57%)
Oct 18, 2022 5.550 5.550 5.290 5.300 562,883 -0.11(-2.03%)
Oct 17, 2022 5.400 5.450 5.340 5.410 935,549 +0.11(+2.08%)
Oct 14, 2022 5.240 5.450 5.240 5.300 271,662 -0.08(-1.49%)
Oct 13, 2022 5.320 5.420 5.300 5.380 503,194 +0.06(+1.13%)
Oct 12, 2022 5.180 5.370 5.180 5.320 236,530 -0.10(-1.85%)
Oct 11, 2022 5.310 5.480 5.310 5.420 472,141 -0.05(-0.92%)
Oct 10, 2022 5.500 5.520 5.468 5.470 319,068 -0.12(-2.14%)
Oct 07, 2022 5.540 5.630 5.440 5.590 95,894 -0.08(-1.41%)
Oct 06, 2022 5.730 5.730 5.650 5.670 189,989 -0.06(-1.05%)
Oct 05, 2022 5.650 5.750 5.650 5.730 280,819 +0.10(+1.78%)
Oct 04, 2022 5.620 5.750 5.300 5.630 977,758 +0.09(+1.62%)
Oct 03, 2022 5.320 5.640 5.320 5.540 310,360 +0.06(+1.09%)
Sep 30, 2022 5.500 5.500 5.460 5.480 472,517 +0.04(+0.74%)
Sep 29, 2022 5.470 5.630 5.400 5.440 874,513 -0.11(-1.98%)
Sep 28, 2022 5.550 5.560 5.490 5.550 537,387 -0.10(-1.77%)
Sep 27, 2022 5.680 5.720 5.630 5.650 809,123 +0.03(+0.53%)
Sep 26, 2022 5.660 5.660 5.580 5.620 355,875 -0.29(-4.91%)
Sep 23, 2022 5.900 5.960 5.750 5.910 140,279 -0.03(-0.51%)
Sep 22, 2022 5.970 6.000 5.940 5.940 206,011 -0.10(-1.66%)
Sep 21, 2022 5.970 6.080 5.970 6.040 382,607 -0.01(-0.17%)
Sep 20, 2022 6.070 6.080 6.050 6.050 306,077 -0.05(-0.82%)
Sep 19, 2022 6.100 6.120 6.070 6.100 254,593 -0.07(-1.13%)
Sep 16, 2022 6.050 6.200 6.050 6.170 128,846 +0.14(+2.32%)
Sep 15, 2022 6.100 6.100 6.020 6.030 905,946 -0.04(-0.63%)
Sep 14, 2022 6.030 6.068 6.030 6.068 156,947 +0.01(+0.13%)
Sep 13, 2022 6.130 6.130 5.970 6.060 303,659 +0.03(+0.50%)
Sep 12, 2022 5.970 6.070 5.970 6.030 424,080 +0.02(+0.33%)
Sep 09, 2022 6.020 6.040 5.990 6.010 282,246 +0.05(+0.84%)
Sep 08, 2022 5.790 6.000 5.790 5.960 326,664 -0.08(-1.24%)
Sep 07, 2022 6.000 6.035 6.000 6.035 202,342 -0.05(-0.82%)
Sep 06, 2022 6.110 6.120 6.080 6.085 207,087 -0.11(-1.70%)
Sep 02, 2022 6.020 6.250 6.020 6.190 178,849 -0.14(-2.21%)
Sep 01, 2022 6.110 6.380 6.110 6.330 449,035 -0.04(-0.63%)
Aug 31, 2022 6.430 6.430 6.370 6.370 230,718 -0.03(-0.47%)
Aug 30, 2022 6.640 6.640 6.390 6.400 136,907 -0.04(-0.62%)
Aug 29, 2022 6.450 6.460 6.430 6.440 168,597 -0.12(-1.89%)
Aug 26, 2022 6.600 6.620 6.560 6.564 243,314 +0.04(+0.67%)
Aug 25, 2022 6.680 6.680 6.490 6.520 174,266 +0.08(+1.24%)
Aug 24, 2022 6.400 6.470 6.400 6.440 134,629 -0.14(-2.13%)
Aug 23, 2022 6.550 6.580 6.530 6.580 267,078 -0.04(-0.60%)
Aug 22, 2022 6.620 6.640 6.600 6.620 277,122 +0.06(+0.91%)
Aug 19, 2022 6.500 6.600 6.500 6.560 68,610 +0.03(+0.46%)
Aug 18, 2022 6.570 6.650 6.530 6.530 190,270 -0.04(-0.61%)
Aug 17, 2022 6.490 6.580 6.490 6.570 222,962 -0.02(-0.31%)
Aug 16, 2022 6.650 6.680 6.580 6.590 129,627 -0.08(-1.20%)
Aug 15, 2022 6.650 6.670 6.600 6.670 198,121 +0.03(+0.45%)
Aug 12, 2022 6.575 6.680 6.575 6.640 382,766 +0.00(+0.08%)
Aug 11, 2022 6.620 6.670 6.620 6.635 154,984 +0.01(+0.23%)
Aug 10, 2022 6.580 6.630 6.580 6.620 141,588 +0.02(+0.30%)
Aug 09, 2022 6.600 6.620 6.550 6.600 336,404 +0.04(+0.61%)
Aug 08, 2022 6.550 6.560 6.350 6.560 227,640 +0.00(+0.00%)
Aug 05, 2022 6.550 6.590 6.550 6.560 157,190 +0.02(+0.31%)
Aug 04, 2022 6.400 6.575 6.400 6.540 80,032 +0.08(+1.24%)
Aug 03, 2022 6.410 6.460 6.402 6.460 142,863 +0.05(+0.78%)
Aug 02, 2022 6.400 6.500 6.320 6.410 747,202 -0.15(-2.29%)
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.