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

Ck Hutchison Hlds ADR (OP: CKHUY )

5.230 -0.070 (-1.32%)
Streaming Delayed Price Updated: 11:45 AM 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 30, 2022 5.750 5.990 5.750 5.950 249,336 -0.01(-0.20%)
Dec 29, 2022 5.960 5.970 5.940 5.962 241,976 +0.01(+0.12%)
Dec 28, 2022 6.180 6.180 5.810 5.955 285,367 -0.04(-0.75%)
Dec 27, 2022 5.680 6.020 5.680 6.000 500,704 +0.15(+2.56%)
Dec 23, 2022 5.690 5.890 5.690 5.850 232,245 -0.01(-0.17%)
Dec 22, 2022 5.860 5.890 5.840 5.860 286,645 +0.05(+0.86%)
Dec 21, 2022 5.610 5.810 5.610 5.810 223,029 -0.02(-0.34%)
Dec 20, 2022 5.650 5.850 5.650 5.830 240,013 +0.09(+1.57%)
Dec 19, 2022 5.590 5.770 5.590 5.740 448,511 -0.01(-0.17%)
Dec 16, 2022 5.900 5.900 5.630 5.750 531,204 +0.06(+1.05%)
Dec 15, 2022 5.730 5.730 5.630 5.690 319,680 -0.03(-0.52%)
Dec 14, 2022 5.720 5.720 5.690 5.720 543,167 -0.01(-0.17%)
Dec 13, 2022 5.900 5.900 5.710 5.730 415,056 -0.01(-0.17%)
Dec 12, 2022 5.730 5.760 5.710 5.740 420,645 +0.05(+0.88%)
Dec 09, 2022 5.650 5.780 5.650 5.690 387,273 +0.06(+1.07%)
Dec 08, 2022 5.470 5.680 5.470 5.630 299,473 +0.05(+0.90%)
Dec 07, 2022 5.570 5.600 5.540 5.580 276,617 -0.07(-1.24%)
Dec 06, 2022 5.490 5.670 5.490 5.650 207,182 +0.00(+0.00%)
Dec 05, 2022 5.750 5.750 5.620 5.650 778,594 +0.03(+0.53%)
Dec 02, 2022 5.580 5.670 5.560 5.620 631,898 -0.08(-1.40%)
Dec 01, 2022 5.690 5.710 5.670 5.700 223,810 -0.03(-0.52%)
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%)
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.