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: 2:05 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, 2023 5.930 5.950 5.920 5.930 136,047 -0.03(-0.50%)
Feb 27, 2023 5.950 5.980 5.920 5.960 99,896 +0.02(+0.34%)
Feb 24, 2023 5.940 5.970 5.920 5.940 90,831 -0.04(-0.67%)
Feb 23, 2023 5.990 6.010 5.950 5.980 128,086 -0.02(-0.33%)
Feb 22, 2023 6.020 6.050 6.000 6.000 62,870 -0.07(-1.15%)
Feb 21, 2023 6.060 6.090 6.040 6.070 147,470 +0.05(+0.83%)
Feb 17, 2023 6.020 6.040 6.010 6.020 80,087 -0.04(-0.66%)
Feb 16, 2023 6.080 6.080 6.025 6.060 42,648 +0.01(+0.17%)
Feb 15, 2023 6.035 6.060 6.020 6.050 49,206 -0.16(-2.58%)
Feb 14, 2023 6.210 6.250 6.210 6.210 36,942 -0.01(-0.16%)
Feb 13, 2023 6.180 6.230 6.180 6.220 91,424 -0.01(-0.16%)
Feb 10, 2023 6.170 6.260 6.170 6.230 42,297 +0.01(+0.16%)
Feb 09, 2023 6.180 6.250 6.180 6.220 97,659 +0.08(+1.30%)
Feb 08, 2023 6.110 6.360 6.110 6.140 119,466 +0.01(+0.16%)
Feb 07, 2023 6.130 6.140 6.090 6.130 73,932 -0.03(-0.49%)
Feb 06, 2023 6.180 6.180 6.120 6.160 98,431 -0.05(-0.88%)
Feb 03, 2023 6.230 6.300 6.200 6.215 61,885 -0.14(-2.20%)
Feb 02, 2023 6.310 6.390 6.310 6.355 70,810 -0.09(-1.47%)
Feb 01, 2023 6.400 6.450 6.360 6.450 115,132 +0.14(+2.28%)
Jan 31, 2023 6.370 6.370 6.240 6.306 76,350 -0.15(-2.38%)
Jan 30, 2023 6.460 6.530 6.380 6.460 140,505 +0.08(+1.25%)
Jan 27, 2023 6.350 6.380 6.340 6.380 74,934 -0.02(-0.31%)
Jan 26, 2023 6.370 6.410 6.370 6.400 796,357 +0.06(+0.95%)
Jan 25, 2023 6.310 6.370 6.310 6.340 132,590 -0.05(-0.78%)
Jan 24, 2023 6.360 6.400 6.280 6.390 137,591 +0.02(+0.31%)
Jan 23, 2023 6.300 6.400 6.290 6.370 168,471 +0.03(+0.47%)
Jan 20, 2023 6.300 6.340 6.270 6.340 100,883 +0.06(+0.96%)
Jan 19, 2023 6.245 6.280 6.230 6.280 238,865 +0.04(+0.64%)
Jan 18, 2023 6.300 6.300 6.230 6.240 167,962 -0.05(-0.79%)
Jan 17, 2023 6.330 6.330 6.240 6.290 343,547 +0.08(+1.29%)
Jan 13, 2023 6.200 6.230 6.190 6.210 266,112 +0.03(+0.49%)
Jan 12, 2023 6.170 6.190 6.130 6.180 236,856 +0.07(+1.15%)
Jan 11, 2023 6.100 6.120 6.080 6.110 91,339 -0.13(-2.08%)
Jan 10, 2023 6.210 6.240 6.190 6.240 73,531 +0.01(+0.16%)
Jan 09, 2023 6.240 6.270 6.190 6.230 572,297 +0.00(+0.00%)
Jan 06, 2023 6.020 6.246 6.020 6.230 182,018 +0.05(+0.81%)
Jan 05, 2023 6.190 6.220 6.166 6.180 311,500 +0.02(+0.32%)
Jan 04, 2023 6.070 6.160 6.070 6.160 281,766 +0.15(+2.49%)
Jan 03, 2023 6.030 6.040 6.000 6.010 871,968 +0.06(+1.01%)
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%)
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.