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 (%)
Dec 31, 2020 6.960 6.960 6.960 174,329 -0.10(-1.37%)
Dec 30, 2020 7.000 7.080 7.000 7.056 174,329 +0.08(+1.10%)
Dec 29, 2020 7.000 7.090 6.967 6.980 298,115 -0.05(-0.71%)
Dec 28, 2020 6.965 7.040 6.930 7.030 324,557 +0.12(+1.74%)
Dec 24, 2020 6.950 6.950 6.850 6.910 303,000 +0.05(+0.73%)
Dec 23, 2020 6.760 6.860 6.760 6.860 464,317 +0.14(+2.08%)
Dec 22, 2020 6.780 6.860 6.700 6.720 312,139 -0.20(-2.89%)
Dec 21, 2020 6.870 6.980 6.820 6.920 471,474 -0.03(-0.43%)
Dec 18, 2020 6.880 7.080 6.880 6.950 269,800 +0.01(+0.14%)
Dec 17, 2020 6.894 6.962 6.870 6.940 187,471 +0.01(+0.14%)
Dec 16, 2020 6.840 6.970 6.840 6.930 413,033 -0.03(-0.43%)
Dec 15, 2020 7.030 7.030 6.910 6.960 307,719 -0.10(-1.42%)
Dec 14, 2020 7.170 7.200 7.040 7.060 341,616 -0.07(-0.98%)
Dec 11, 2020 7.220 7.220 7.100 7.130 184,600 -0.05(-0.70%)
Dec 10, 2020 7.260 7.260 7.061 7.180 205,704 +0.06(+0.84%)
Dec 09, 2020 7.190 7.260 7.080 7.120 162,333 -0.07(-0.97%)
Dec 08, 2020 7.310 7.310 7.170 7.190 104,554 -0.02(-0.28%)
Dec 07, 2020 7.175 7.280 7.070 7.210 346,922 -0.08(-1.10%)
Dec 04, 2020 7.250 7.390 7.250 7.290 379,100 +0.05(+0.69%)
Dec 03, 2020 7.350 7.350 7.220 7.240 116,886 -0.11(-1.50%)
Dec 02, 2020 7.380 7.400 7.330 7.350 73,554 +0.15(+2.08%)
Dec 01, 2020 7.160 7.230 7.140 7.200 226,697 +0.02(+0.28%)
Nov 30, 2020 7.250 7.320 7.180 7.180 489,861 -0.18(-2.45%)
Nov 27, 2020 7.510 7.510 7.340 7.360 111,500 -0.05(-0.67%)
Nov 25, 2020 7.376 7.440 7.350 7.410 147,400 +0.10(+1.37%)
Nov 24, 2020 7.190 7.330 7.190 7.310 360,078 +0.08(+1.18%)
Nov 23, 2020 7.290 7.290 7.200 7.225 116,008 -0.05(-0.65%)
Nov 20, 2020 7.250 7.380 7.250 7.272 161,900 -0.15(-2.04%)
Nov 19, 2020 7.520 7.520 7.380 7.424 140,769 +0.03(+0.46%)
Nov 18, 2020 7.430 7.430 7.340 7.390 114,274 -0.03(-0.40%)
Nov 17, 2020 7.370 7.440 7.370 7.420 199,791 +0.31(+4.36%)
Nov 16, 2020 7.400 7.400 7.080 7.110 170,455 +0.12(+1.72%)
Nov 13, 2020 7.020 7.020 6.950 6.990 150,600 +0.02(+0.29%)
Nov 12, 2020 6.875 6.980 6.850 6.970 3,162,030 -0.03(-0.43%)
Nov 11, 2020 6.924 7.025 6.910 7.000 1,654,261 +0.33(+4.95%)
Nov 10, 2020 6.670 6.690 6.625 6.670 251,853 +0.07(+1.06%)
Nov 09, 2020 6.640 6.670 6.590 6.600 453,032 -0.04(-0.60%)
Nov 06, 2020 6.650 6.695 6.520 6.640 192,800 -0.23(-3.35%)
Nov 05, 2020 6.680 6.870 6.680 6.870 322,040 +0.42(+6.51%)
Nov 04, 2020 6.350 6.460 6.330 6.450 2,212,189 +0.22(+3.53%)
Nov 03, 2020 6.300 6.300 6.160 6.230 332,370 +0.16(+2.64%)
Nov 02, 2020 6.105 6.105 6.020 6.070 164,493 +0.07(+1.17%)
Oct 30, 2020 5.995 6.030 5.970 6.000 154,600 +0.06(+1.01%)
Oct 29, 2020 5.980 5.980 5.870 5.940 252,317 +0.06(+1.02%)
Oct 28, 2020 6.000 6.000 5.860 5.880 178,287 -0.12(-2.00%)
Oct 27, 2020 5.972 6.030 5.970 6.000 184,639 -0.18(-2.91%)
Oct 26, 2020 6.020 6.200 6.020 6.180 259,569 -0.07(-1.12%)
Oct 23, 2020 5.905 6.260 5.905 6.250 1,086,500 +0.33(+5.57%)
Oct 22, 2020 5.940 5.950 5.900 5.920 195,873 +0.01(+0.17%)
Oct 21, 2020 5.870 5.990 5.870 5.910 162,443 -0.01(-0.17%)
Oct 20, 2020 5.980 5.980 5.890 5.920 205,842 -0.01(-0.17%)
Oct 19, 2020 5.894 5.960 5.890 5.930 207,595 -0.01(-0.17%)
Oct 16, 2020 5.960 5.960 5.880 5.940 356,600 +0.00(+0.00%)
Oct 15, 2020 5.960 6.010 5.913 5.940 137,752 -0.04(-0.67%)
Oct 14, 2020 6.070 6.070 5.980 5.980 212,245 -0.09(-1.48%)
Oct 13, 2020 6.150 6.150 6.000 6.070 117,598 +0.00(+0.00%)
Oct 12, 2020 6.090 6.093 6.050 6.070 666,008 -0.02(-0.33%)
Oct 09, 2020 6.030 6.130 6.030 6.090 751,100 -0.03(-0.49%)
Oct 08, 2020 6.180 6.180 6.070 6.120 195,943 -0.00(-0.08%)
Oct 07, 2020 6.200 6.200 6.100 6.125 274,442 +0.02(+0.25%)
Oct 06, 2020 6.050 6.200 6.050 6.110 199,732 +0.03(+0.49%)
Oct 05, 2020 5.990 6.130 5.990 6.080 206,067 +0.05(+0.83%)
Oct 02, 2020 6.081 6.100 6.030 6.030 130,100 -0.06(-0.99%)
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.