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

Ck Hutchison Hlds ADR (OP: CKHUY )

5.220 -0.080 (-1.51%)
Streaming Delayed Price Updated: 1:38 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 29, 2023 5.400 5.400 5.250 5.330 149,288 +0.01(+0.19%)
Dec 28, 2023 5.160 5.350 5.160 5.320 213,634 +0.04(+0.76%)
Dec 27, 2023 5.200 5.280 5.200 5.280 399,448 +0.04(+0.76%)
Dec 26, 2023 5.410 5.410 5.060 5.240 229,198 +0.04(+0.67%)
Dec 22, 2023 5.120 5.230 5.120 5.205 207,758 +0.04(+0.68%)
Dec 21, 2023 5.140 5.190 5.140 5.170 914,147 +0.07(+1.37%)
Dec 20, 2023 5.300 5.300 5.090 5.100 198,334 -0.17(-3.23%)
Dec 19, 2023 5.050 5.270 5.050 5.270 353,393 +0.04(+0.76%)
Dec 18, 2023 5.080 5.250 5.080 5.230 583,980 +0.01(+0.19%)
Dec 15, 2023 5.230 5.260 5.200 5.220 217,836 +0.07(+1.36%)
Dec 14, 2023 5.100 5.150 5.050 5.150 408,170 +0.10(+1.98%)
Dec 13, 2023 4.850 5.050 4.850 5.050 285,338 +0.05(+1.00%)
Dec 12, 2023 4.870 5.030 4.870 5.000 510,337 -0.03(-0.60%)
Dec 11, 2023 4.870 5.040 4.870 5.030 1,271,774 -0.03(-0.59%)
Dec 08, 2023 5.030 5.180 5.030 5.060 385,346 +0.00(+0.00%)
Dec 07, 2023 5.055 5.080 5.050 5.060 784,894 -0.02(-0.39%)
Dec 06, 2023 4.950 5.110 4.950 5.080 674,154 +0.05(+0.99%)
Dec 05, 2023 5.000 5.030 5.000 5.030 339,696 +0.03(+0.60%)
Dec 04, 2023 5.012 5.040 4.885 5.000 502,700 -0.04(-0.79%)
Dec 01, 2023 5.000 5.040 4.970 5.040 426,628 +0.08(+1.61%)
Nov 30, 2023 5.110 5.110 4.920 4.960 406,561 +0.02(+0.40%)
Nov 29, 2023 4.940 5.010 4.940 4.940 369,258 -0.11(-2.18%)
Nov 28, 2023 4.940 5.080 4.940 5.050 181,946 -0.06(-1.17%)
Nov 27, 2023 4.950 5.120 4.950 5.110 270,117 -0.03(-0.67%)
Nov 24, 2023 5.090 5.280 5.090 5.144 152,772 +0.00(+0.09%)
Nov 22, 2023 5.030 5.180 5.030 5.140 135,222 +0.02(+0.32%)
Nov 21, 2023 5.150 5.160 5.120 5.124 215,456 -0.06(-1.08%)
Nov 20, 2023 5.120 5.190 5.120 5.180 332,274 +0.06(+1.17%)
Nov 17, 2023 4.960 5.150 4.960 5.120 223,618 +0.05(+0.99%)
Nov 16, 2023 4.960 5.110 4.960 5.070 168,141 -0.11(-2.12%)
Nov 15, 2023 5.040 5.210 5.040 5.180 373,412 +0.07(+1.37%)
Nov 14, 2023 5.064 5.110 5.050 5.110 343,810 +0.11(+2.20%)
Nov 13, 2023 5.000 5.010 4.950 5.000 563,625 +0.06(+1.26%)
Nov 10, 2023 4.930 4.940 4.910 4.938 390,694 -0.00(-0.04%)
Nov 09, 2023 4.950 5.000 4.940 4.940 267,494 -0.03(-0.60%)
Nov 08, 2023 4.990 4.997 4.970 4.970 184,146 -0.03(-0.60%)
Nov 07, 2023 5.000 5.030 4.980 5.000 391,044 -0.15(-2.91%)
Nov 06, 2023 5.210 5.350 5.050 5.150 199,441 -0.04(-0.77%)
Nov 03, 2023 5.300 5.300 5.180 5.190 313,931 +0.07(+1.37%)
Nov 02, 2023 4.990 5.150 4.990 5.120 225,300 +0.09(+1.79%)
Nov 01, 2023 4.989 5.030 4.980 5.030 197,727 +0.03(+0.60%)
Oct 31, 2023 5.020 5.020 4.810 5.000 655,173 -0.03(-0.60%)
Oct 30, 2023 5.045 5.050 5.020 5.030 394,018 +0.07(+1.41%)
Oct 27, 2023 4.870 5.170 4.870 4.960 119,821 +0.04(+0.81%)
Oct 26, 2023 4.860 4.939 4.860 4.920 327,100 -0.03(-0.61%)
Oct 25, 2023 4.955 4.980 4.930 4.950 274,070 -0.07(-1.39%)
Oct 24, 2023 4.990 5.040 4.990 5.020 624,963 +0.02(+0.40%)
Oct 23, 2023 4.950 5.020 4.950 5.000 255,987 +0.00(+0.00%)
Oct 20, 2023 5.000 5.050 4.980 5.000 995,353 -0.05(-0.99%)
Oct 19, 2023 4.900 5.150 4.900 5.050 193,451 -0.08(-1.56%)
Oct 18, 2023 5.310 5.310 5.080 5.130 208,892 -0.02(-0.39%)
Oct 17, 2023 5.160 5.180 5.150 5.150 349,834 -0.01(-0.19%)
Oct 16, 2023 5.100 5.200 5.100 5.160 1,135,126 +0.02(+0.31%)
Oct 13, 2023 5.170 5.200 5.140 5.144 127,869 -0.07(-1.27%)
Oct 12, 2023 5.240 5.280 5.210 5.210 117,658 -0.03(-0.57%)
Oct 11, 2023 5.350 5.350 5.240 5.240 119,676 +0.01(+0.19%)
Oct 10, 2023 5.350 5.350 5.220 5.230 333,742 +0.05(+0.97%)
Oct 09, 2023 5.320 5.320 5.130 5.180 169,364 -0.02(-0.38%)
Oct 06, 2023 5.168 5.210 5.150 5.200 200,755 +0.06(+1.25%)
Oct 05, 2023 5.150 5.150 5.100 5.136 141,120 +0.05(+0.90%)
Oct 04, 2023 5.280 5.280 5.080 5.090 239,352 +0.00(+0.00%)
Oct 03, 2023 5.110 5.120 5.090 5.090 423,731 -0.13(-2.49%)
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.