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

Ck Hutchison Hlds ADR (OP: CKHUY )

5.200 -0.100 (-1.89%)
Streaming Delayed Price Updated: 2:47 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 (%)
Feb 28, 2019 10.70 10.70 10.55 10.59 51,633 -0.11(-1.07%)
Feb 27, 2019 10.62 10.73 10.62 10.70 146,427 +0.13(+1.23%)
Feb 26, 2019 10.53 10.61 10.53 10.57 124,481 +0.13(+1.29%)
Feb 25, 2019 10.32 10.47 10.32 10.44 60,204 -0.04(-0.43%)
Feb 22, 2019 10.42 10.49 10.38 10.48 46,600 +0.18(+1.75%)
Feb 21, 2019 10.27 10.36 10.27 10.30 272,532 -0.09(-0.87%)
Feb 20, 2019 10.41 10.46 10.39 10.39 182,874 +0.00(+0.00%)
Feb 19, 2019 10.21 10.39 10.21 10.39 102,687 +0.24(+2.36%)
Feb 15, 2019 10.18 10.20 10.13 10.15 80,400 -0.08(-0.78%)
Feb 14, 2019 10.23 10.25 10.18 10.23 151,736 +0.12(+1.19%)
Feb 13, 2019 10.08 10.16 10.08 10.11 104,304 +0.08(+0.85%)
Feb 12, 2019 10.00 10.03 9.990 10.03 1,602,257 -0.08(-0.79%)
Feb 11, 2019 10.15 10.20 10.08 10.11 2,241,276 +0.13(+1.35%)
Feb 08, 2019 10.02 10.03 9.950 9.970 971,400 +0.01(+0.05%)
Feb 07, 2019 9.980 10.04 9.920 9.965 80,021 -0.06(-0.65%)
Feb 06, 2019 10.09 10.09 10.01 10.03 116,800 -0.04(-0.45%)
Feb 05, 2019 10.07 10.10 10.06 10.07 192,081 +0.05(+0.50%)
Feb 04, 2019 9.970 10.07 9.970 10.03 745,426 -0.01(-0.15%)
Feb 01, 2019 9.950 10.07 9.940 10.04 309,200 -0.03(-0.30%)
Jan 31, 2019 9.956 10.08 9.956 10.07 309,161 +0.01(+0.10%)
Jan 30, 2019 10.04 10.11 10.02 10.06 432,886 +0.07(+0.65%)
Jan 29, 2019 10.13 10.13 9.980 9.995 146,047 -0.07(-0.65%)
Jan 28, 2019 10.16 10.16 10.00 10.06 562,189 -0.21(-2.04%)
Jan 25, 2019 10.31 10.31 10.24 10.27 312,300 +0.12(+1.13%)
Jan 24, 2019 10.05 10.18 10.05 10.15 337,553 +0.16(+1.65%)
Jan 23, 2019 9.910 10.09 9.910 9.990 424,719 +0.09(+0.86%)
Jan 22, 2019 9.890 9.961 9.802 9.905 879,359 -0.21(-2.12%)
Jan 18, 2019 10.09 10.14 10.05 10.12 369,900 +0.11(+1.15%)
Jan 17, 2019 9.950 10.05 9.920 10.01 239,086 +0.02(+0.15%)
Jan 16, 2019 9.864 10.04 9.864 9.990 98,243 +0.11(+1.11%)
Jan 15, 2019 9.980 9.980 9.800 9.880 157,454 +0.11(+1.13%)
Jan 14, 2019 9.940 9.940 9.570 9.770 570,465 -0.19(-1.91%)
Jan 11, 2019 9.855 9.980 9.830 9.960 989,300 +0.08(+0.81%)
Jan 10, 2019 9.840 9.900 9.720 9.880 197,317 -0.00(-0.05%)
Jan 09, 2019 9.870 9.930 9.810 9.885 112,295 +0.01(+0.10%)
Jan 08, 2019 9.670 9.900 9.670 9.875 228,718 +0.16(+1.68%)
Jan 07, 2019 9.500 9.730 9.500 9.712 508,752 +0.03(+0.33%)
Jan 04, 2019 9.430 9.700 9.430 9.680 385,900 +0.32(+3.47%)
Jan 03, 2019 9.210 9.390 9.210 9.355 381,812 -0.14(-1.53%)
Jan 02, 2019 9.450 9.530 9.450 9.500 122,408 +0.02(+0.21%)
Dec 31, 2018 9.550 9.640 9.460 9.480 1,479,300 -0.11(-1.15%)
Dec 28, 2018 9.610 9.670 9.550 9.590 537,300 +0.03(+0.26%)
Dec 27, 2018 9.395 9.590 9.340 9.565 389,808 -0.12(-1.19%)
Dec 26, 2018 9.590 9.690 9.540 9.680 392,778 +0.11(+1.10%)
Dec 24, 2018 9.560 9.720 9.550 9.575 317,400 -0.04(-0.36%)
Dec 21, 2018 9.695 9.800 9.590 9.610 824,000 -0.20(-2.04%)
Dec 20, 2018 9.840 9.900 9.790 9.810 598,312 -0.09(-0.91%)
Dec 19, 2018 9.920 10.04 9.800 9.900 925,414 -0.02(-0.20%)
Dec 18, 2018 10.00 10.02 9.900 9.920 450,270 -0.16(-1.59%)
Dec 17, 2018 10.07 10.19 10.07 10.08 1,056,514 -0.01(-0.10%)
Dec 14, 2018 10.06 10.14 10.06 10.09 403,700 +0.07(+0.70%)
Dec 13, 2018 9.950 10.05 9.950 10.02 1,466,759 -0.02(-0.20%)
Dec 12, 2018 10.04 10.13 9.950 10.04 264,174 +0.25(+2.55%)
Dec 11, 2018 9.840 9.910 9.730 9.790 1,085,291 +0.17(+1.82%)
Dec 10, 2018 9.720 9.720 9.540 9.615 682,254 -0.29(-2.98%)
Dec 07, 2018 10.01 10.08 9.890 9.910 484,700 -0.15(-1.49%)
Dec 06, 2018 10.00 10.20 9.950 10.06 629,812 -0.21(-2.04%)
Dec 04, 2018 10.44 10.48 10.24 10.27 380,600 -0.21(-1.96%)
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.