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: 10:31 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 (%)
Feb 28, 2020 8.475 8.695 8.450 8.690 262,700 +0.07(+0.81%)
Feb 27, 2020 8.710 8.740 8.570 8.620 157,299 -0.09(-1.03%)
Feb 26, 2020 8.695 8.780 8.695 8.710 139,516 +0.12(+1.40%)
Feb 25, 2020 8.750 8.750 8.560 8.590 259,133 -0.09(-1.04%)
Feb 24, 2020 8.720 8.720 8.520 8.680 79,933 -0.18(-2.03%)
Feb 21, 2020 8.900 9.000 8.860 8.860 61,800 +0.00(+0.00%)
Feb 20, 2020 8.960 8.960 8.850 8.860 91,076 -0.11(-1.23%)
Feb 19, 2020 8.955 9.000 8.955 8.970 81,327 -0.04(-0.44%)
Feb 18, 2020 9.115 9.115 8.900 9.010 197,766 -0.02(-0.22%)
Feb 14, 2020 9.000 9.087 9.000 9.030 42,100 +0.00(+0.00%)
Feb 13, 2020 8.990 9.110 8.980 9.030 105,988 -0.06(-0.66%)
Feb 12, 2020 9.390 9.390 9.040 9.090 66,398 +0.05(+0.55%)
Feb 11, 2020 8.960 9.050 8.960 9.040 75,636 +0.08(+0.89%)
Feb 10, 2020 8.900 8.980 8.900 8.960 55,649 +0.05(+0.50%)
Feb 07, 2020 8.990 8.990 8.900 8.915 118,300 -0.03(-0.28%)
Feb 06, 2020 8.960 8.990 8.930 8.940 86,169 +0.06(+0.68%)
Feb 05, 2020 8.890 8.930 8.840 8.880 198,845 +0.06(+0.68%)
Feb 04, 2020 8.920 8.920 8.760 8.820 621,173 +0.01(+0.11%)
Feb 03, 2020 8.735 8.830 8.735 8.810 297,880 -0.03(-0.34%)
Jan 31, 2020 8.760 8.880 8.760 8.840 243,000 -0.21(-2.32%)
Jan 30, 2020 8.964 9.050 8.860 9.050 207,038 -0.13(-1.42%)
Jan 29, 2020 9.205 9.210 9.130 9.180 78,809 +0.01(+0.11%)
Jan 28, 2020 9.100 9.180 9.090 9.170 74,045 +0.11(+1.21%)
Jan 27, 2020 9.050 9.150 9.025 9.060 207,776 -0.33(-3.51%)
Jan 24, 2020 9.500 9.530 9.340 9.390 324,200 -0.07(-0.74%)
Jan 23, 2020 9.530 9.530 9.400 9.460 271,868 -0.04(-0.42%)
Jan 22, 2020 9.473 9.550 9.430 9.500 285,950 -0.04(-0.42%)
Jan 21, 2020 9.500 9.600 9.480 9.540 517,552 -0.12(-1.24%)
Jan 17, 2020 9.610 9.680 9.610 9.660 111,500 +0.02(+0.21%)
Jan 16, 2020 9.690 9.700 9.628 9.640 91,287 +0.02(+0.21%)
Jan 15, 2020 9.570 9.700 9.570 9.620 218,469 -0.03(-0.31%)
Jan 14, 2020 9.790 9.790 9.580 9.650 50,397 -0.04(-0.41%)
Jan 13, 2020 9.600 9.720 9.550 9.690 585,070 +0.17(+1.79%)
Jan 10, 2020 9.350 9.544 9.350 9.520 818,600 +0.07(+0.74%)
Jan 09, 2020 9.480 9.480 9.380 9.450 270,991 +0.10(+1.07%)
Jan 08, 2020 9.270 9.370 9.268 9.350 214,004 -0.02(-0.21%)
Jan 07, 2020 9.410 9.410 9.350 9.370 838,164 -0.07(-0.74%)
Jan 06, 2020 9.372 9.480 9.372 9.440 624,845 -0.01(-0.11%)
Jan 03, 2020 9.460 9.540 9.450 9.450 438,800 -0.13(-1.36%)
Jan 02, 2020 9.485 9.598 9.485 9.580 111,549 +0.05(+0.52%)
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%)
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.