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

Ck Hutchison Hlds ADR (OP: CKHUY )

5.238 -0.062 (-1.17%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 23, 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 (%)
Dec 31, 2019 9.450 9.540 9.450 9.530 159,000 -0.01(-0.10%)
Dec 30, 2019 9.500 9.593 9.500 9.540 356,159 -0.03(-0.26%)
Dec 27, 2019 9.500 9.660 9.500 9.565 483,400 -0.03(-0.26%)
Dec 26, 2019 9.450 9.610 9.450 9.590 246,515 +0.06(+0.63%)
Dec 24, 2019 9.440 9.590 9.440 9.530 54,500 +0.01(+0.11%)
Dec 23, 2019 9.500 9.580 9.420 9.520 458,124 +0.01(+0.11%)
Dec 20, 2019 9.440 9.590 9.440 9.510 421,700 +0.13(+1.39%)
Dec 19, 2019 9.260 9.430 9.260 9.380 482,433 -0.07(-0.76%)
Dec 18, 2019 9.383 9.470 9.370 9.452 238,985 -0.19(-2.00%)
Dec 17, 2019 9.510 9.663 9.510 9.645 147,533 +0.09(+0.99%)
Dec 16, 2019 9.500 9.660 9.500 9.550 456,470 +0.19(+2.03%)
Dec 13, 2019 9.360 9.500 9.350 9.360 359,500 +0.24(+2.63%)
Dec 12, 2019 8.960 9.130 8.930 9.120 269,931 +0.25(+2.83%)
Dec 11, 2019 8.770 8.900 8.770 8.869 424,923 +0.04(+0.50%)
Dec 10, 2019 8.810 8.890 8.810 8.825 788,521 -0.01(-0.06%)
Dec 09, 2019 8.878 8.900 8.790 8.830 316,303 +0.01(+0.10%)
Dec 06, 2019 8.810 8.922 8.810 8.821 384,300 +0.04(+0.43%)
Dec 05, 2019 8.840 8.840 8.770 8.783 611,008 +0.01(+0.10%)
Dec 04, 2019 8.860 8.860 8.760 8.774 388,775 -0.08(-0.86%)
Dec 03, 2019 8.940 8.940 8.840 8.850 359,101 -0.10(-1.12%)
Dec 02, 2019 8.880 9.010 8.880 8.950 149,524 -0.06(-0.66%)
Nov 29, 2019 8.840 9.220 8.840 9.010 89,800 -0.08(-0.88%)
Nov 27, 2019 9.190 9.190 9.064 9.090 223,400 -0.06(-0.66%)
Nov 26, 2019 9.130 9.180 9.110 9.150 310,927 +0.02(+0.22%)
Nov 25, 2019 9.100 9.140 9.100 9.130 198,535 +0.04(+0.44%)
Nov 22, 2019 9.133 9.135 9.050 9.090 118,100 -0.02(-0.22%)
Nov 21, 2019 9.200 9.210 9.080 9.110 221,694 -0.09(-0.98%)
Nov 20, 2019 9.270 9.270 9.175 9.200 89,304 -0.02(-0.22%)
Nov 19, 2019 9.350 9.350 9.210 9.220 185,435 +0.14(+1.54%)
Nov 18, 2019 9.190 9.190 9.050 9.080 728,819 +0.05(+0.55%)
Nov 15, 2019 9.000 9.050 8.973 9.030 195,400 -0.06(-0.66%)
Nov 14, 2019 9.070 9.110 9.060 9.090 89,188 -0.09(-0.98%)
Nov 13, 2019 9.170 9.234 9.170 9.180 147,891 -0.13(-1.40%)
Nov 12, 2019 9.410 9.410 9.300 9.310 84,382 -0.11(-1.17%)
Nov 11, 2019 9.300 9.420 9.295 9.420 100,890 -0.10(-1.05%)
Nov 08, 2019 9.480 9.540 9.480 9.520 98,600 +0.00(+0.00%)
Nov 07, 2019 9.510 9.590 9.510 9.520 115,958 +0.05(+0.54%)
Nov 06, 2019 9.440 9.500 9.440 9.469 162,347 +0.08(+0.84%)
Nov 05, 2019 9.330 9.410 9.330 9.390 115,772 +0.06(+0.64%)
Nov 04, 2019 9.355 9.355 9.200 9.330 90,143 +0.07(+0.76%)
Nov 01, 2019 9.190 9.290 9.190 9.260 69,300 +0.10(+1.09%)
Oct 31, 2019 9.116 9.260 9.100 9.160 223,093 +0.02(+0.22%)
Oct 30, 2019 9.070 9.150 9.070 9.140 97,361 +0.03(+0.33%)
Oct 29, 2019 9.170 9.170 9.070 9.110 81,851 -0.06(-0.65%)
Oct 28, 2019 9.240 9.240 9.080 9.170 113,533 -0.04(-0.43%)
Oct 25, 2019 9.070 9.220 9.070 9.210 58,900 -0.03(-0.38%)
Oct 24, 2019 9.215 9.260 9.200 9.245 66,040 +0.03(+0.38%)
Oct 23, 2019 9.140 9.210 9.140 9.210 84,027 -0.10(-1.05%)
Oct 22, 2019 9.250 9.340 9.240 9.308 97,284 +0.04(+0.41%)
Oct 21, 2019 9.320 9.320 9.170 9.270 269,846 +0.06(+0.63%)
Oct 18, 2019 9.330 9.330 9.190 9.212 70,700 -0.09(-0.95%)
Oct 17, 2019 9.220 9.350 9.220 9.300 123,472 -0.01(-0.11%)
Oct 16, 2019 9.250 9.330 9.250 9.310 961,030 +0.12(+1.31%)
Oct 15, 2019 9.130 9.210 9.130 9.190 711,332 +0.10(+1.16%)
Oct 14, 2019 9.060 9.100 9.025 9.085 1,367,467 +0.12(+1.28%)
Oct 11, 2019 8.850 9.000 8.850 8.970 249,200 +0.18(+2.05%)
Oct 10, 2019 8.640 8.800 8.640 8.790 76,459 +0.10(+1.15%)
Oct 09, 2019 8.660 8.710 8.640 8.690 629,855 +0.16(+1.88%)
Oct 08, 2019 8.570 8.570 8.510 8.530 107,145 -0.13(-1.56%)
Oct 07, 2019 8.635 8.680 8.620 8.665 167,680 +0.02(+0.23%)
Oct 04, 2019 8.740 8.740 8.610 8.645 103,200 -0.16(-1.76%)
Oct 03, 2019 8.775 8.810 8.730 8.800 144,309 +0.05(+0.57%)
Oct 02, 2019 8.720 8.770 8.640 8.750 139,370 +0.10(+1.16%)
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.