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 (%)
Nov 30, 2022 5.630 5.770 5.630 5.730 301,642 +0.13(+2.41%)
Nov 29, 2022 5.600 5.644 5.570 5.595 721,641 +0.05(+0.99%)
Nov 28, 2022 5.340 5.580 5.340 5.540 621,421 +0.01(+0.18%)
Nov 25, 2022 5.600 5.600 5.490 5.530 295,454 -0.05(-0.90%)
Nov 23, 2022 5.590 5.600 5.570 5.580 380,236 +0.01(+0.18%)
Nov 22, 2022 5.560 5.700 5.530 5.570 722,610 +0.01(+0.18%)
Nov 21, 2022 5.360 5.560 5.360 5.560 616,969 +0.03(+0.54%)
Nov 18, 2022 5.710 5.710 5.360 5.530 196,307 -0.09(-1.60%)
Nov 17, 2022 5.500 5.700 5.500 5.620 305,174 +0.11(+2.00%)
Nov 16, 2022 5.560 5.590 5.510 5.510 287,382 -0.05(-0.90%)
Nov 15, 2022 5.450 5.640 5.450 5.560 362,527 +0.19(+3.54%)
Nov 14, 2022 5.220 5.400 5.220 5.370 469,819 +0.01(+0.19%)
Nov 11, 2022 5.250 5.400 5.250 5.360 449,991 +0.13(+2.49%)
Nov 10, 2022 5.230 5.290 5.220 5.230 480,719 +0.03(+0.58%)
Nov 09, 2022 5.030 5.230 5.030 5.200 331,251 -0.14(-2.62%)
Nov 08, 2022 5.160 5.340 5.160 5.340 784,798 +0.07(+1.33%)
Nov 07, 2022 5.300 5.310 5.260 5.270 544,337 +0.04(+0.76%)
Nov 04, 2022 5.110 5.230 5.110 5.230 369,897 +0.22(+4.39%)
Nov 03, 2022 4.970 5.040 4.970 5.010 366,766 -0.01(-0.20%)
Nov 02, 2022 5.080 5.080 4.990 5.020 1,785,706 +0.08(+1.62%)
Nov 01, 2022 4.810 4.990 4.810 4.940 3,018,499 -0.01(-0.20%)
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%)
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.