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

Ck Hutchison Hlds ADR (OP: CKHUY )

5.226 -0.074 (-1.40%)
Streaming Delayed Price Updated: 1:50 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 26, 2021 7.650 7.670 7.460 7.540 344,400 -0.26(-3.33%)
Feb 25, 2021 7.810 7.920 7.800 7.800 222,445 +0.19(+2.50%)
Feb 24, 2021 7.580 7.610 7.515 7.610 197,191 +0.16(+2.15%)
Feb 23, 2021 7.340 7.470 7.340 7.450 143,664 +0.25(+3.40%)
Feb 22, 2021 7.140 7.300 7.140 7.205 381,042 +0.11(+1.48%)
Feb 19, 2021 7.080 7.130 7.080 7.100 79,000 +0.07(+0.95%)
Feb 18, 2021 7.000 7.050 7.000 7.033 94,666 -0.06(-0.80%)
Feb 17, 2021 7.110 7.150 7.060 7.090 208,863 +0.06(+0.85%)
Feb 16, 2021 7.050 7.170 7.020 7.030 313,490 +0.14(+2.03%)
Feb 12, 2021 6.840 6.920 6.840 6.890 176,100 +0.02(+0.29%)
Feb 11, 2021 6.860 7.010 6.840 6.870 131,869 +0.03(+0.37%)
Feb 10, 2021 6.970 6.970 6.820 6.845 109,853 -0.06(-0.80%)
Feb 09, 2021 6.890 6.910 6.845 6.900 174,609 +0.16(+2.37%)
Feb 08, 2021 6.780 6.840 6.740 6.740 172,429 -0.09(-1.32%)
Feb 05, 2021 6.850 6.910 6.790 6.830 175,700 -0.07(-1.01%)
Feb 04, 2021 6.940 6.940 6.850 6.900 394,138 +0.00(+0.00%)
Feb 03, 2021 6.940 7.030 6.900 6.900 274,626 -0.13(-1.85%)
Feb 02, 2021 7.030 7.130 7.000 7.030 134,698 -0.04(-0.57%)
Feb 01, 2021 7.110 7.110 7.010 7.070 353,919 +0.20(+2.84%)
Jan 29, 2021 6.960 6.960 6.850 6.875 401,500 -0.25(-3.44%)
Jan 28, 2021 7.100 7.140 7.025 7.120 497,383 -0.01(-0.14%)
Jan 27, 2021 7.150 7.220 7.120 7.130 157,848 -0.03(-0.42%)
Jan 26, 2021 7.180 7.190 7.110 7.160 274,501 +0.10(+1.42%)
Jan 25, 2021 7.010 7.150 7.010 7.060 510,776 -0.23(-3.16%)
Jan 22, 2021 7.280 7.310 7.190 7.290 354,900 -0.09(-1.22%)
Jan 21, 2021 7.490 7.490 7.330 7.380 195,770 -0.03(-0.40%)
Jan 20, 2021 7.420 7.580 7.350 7.410 169,846 -0.03(-0.40%)
Jan 19, 2021 7.445 7.580 7.420 7.440 331,669 +0.17(+2.34%)
Jan 15, 2021 7.300 7.390 7.250 7.270 144,700 -0.11(-1.49%)
Jan 14, 2021 7.510 7.510 7.350 7.380 180,927 -0.04(-0.54%)
Jan 13, 2021 7.630 7.630 7.420 7.420 132,589 +0.04(+0.54%)
Jan 12, 2021 7.320 7.410 7.320 7.380 32,009 +0.11(+1.51%)
Jan 11, 2021 7.280 7.370 7.260 7.270 254,877 -0.18(-2.42%)
Jan 08, 2021 7.400 7.450 7.290 7.450 927,600 +0.13(+1.78%)
Jan 07, 2021 7.380 7.380 7.210 7.320 133,101 +0.13(+1.81%)
Jan 06, 2021 7.150 7.240 7.150 7.190 121,822 -0.05(-0.69%)
Jan 05, 2021 7.230 7.250 7.170 7.240 123,733 +0.15(+2.12%)
Jan 04, 2021 7.220 7.220 7.080 7.090 840,863 +0.13(+1.87%)
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%)
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.