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

Ck Hutchison Hlds ADR (OP: CKHUY )

5.270 +0.040 (+0.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jul 29, 2022 6.560 6.580 6.530 6.560 85,047 -0.02(-0.30%)
Jul 28, 2022 6.480 6.600 6.480 6.580 246,508 -0.04(-0.60%)
Jul 27, 2022 6.480 6.640 6.480 6.620 119,194 -0.04(-0.60%)
Jul 26, 2022 6.690 6.690 6.660 6.660 111,140 +0.12(+1.83%)
Jul 25, 2022 6.480 6.630 6.480 6.540 261,034 +0.00(+0.00%)
Jul 22, 2022 6.570 6.575 6.530 6.540 298,371 -0.06(-0.91%)
Jul 21, 2022 6.640 6.640 6.600 6.600 76,588 -0.04(-0.60%)
Jul 20, 2022 6.480 6.690 6.480 6.640 113,750 -0.08(-1.19%)
Jul 19, 2022 6.660 6.740 6.660 6.720 286,838 -0.04(-0.59%)
Jul 18, 2022 6.750 6.790 6.730 6.760 158,431 +0.16(+2.42%)
Jul 15, 2022 6.490 6.650 6.490 6.600 120,660 +0.01(+0.15%)
Jul 14, 2022 6.610 6.610 6.570 6.590 118,233 -0.14(-2.08%)
Jul 13, 2022 6.850 6.850 6.680 6.730 247,046 +0.04(+0.60%)
Jul 12, 2022 6.690 6.730 6.690 6.690 181,712 +0.02(+0.22%)
Jul 11, 2022 6.500 6.710 6.500 6.675 167,731 -0.07(-0.96%)
Jul 08, 2022 6.740 6.760 6.720 6.740 90,808 +0.03(+0.45%)
Jul 07, 2022 6.700 6.750 6.670 6.710 139,231 +0.09(+1.36%)
Jul 06, 2022 6.480 6.670 6.480 6.620 257,762 -0.09(-1.34%)
Jul 05, 2022 6.670 6.710 6.670 6.710 176,106 -0.00(-0.07%)
Jul 01, 2022 6.715 6.740 6.680 6.715 73,257 +0.00(+0.07%)
Jun 30, 2022 6.500 6.760 6.500 6.710 97,516 -0.02(-0.30%)
Jun 29, 2022 6.730 6.770 6.720 6.730 138,298 -0.07(-1.03%)
Jun 28, 2022 7.010 7.010 6.800 6.800 121,066 +0.10(+1.49%)
Jun 27, 2022 6.725 6.740 6.680 6.700 146,183 -0.01(-0.15%)
Jun 24, 2022 6.870 6.870 6.670 6.710 120,186 +0.08(+1.21%)
Jun 23, 2022 6.645 6.660 6.620 6.630 112,102 +0.01(+0.15%)
Jun 22, 2022 6.880 6.880 6.600 6.620 202,123 -0.04(-0.60%)
Jun 21, 2022 6.650 6.840 6.560 6.660 168,003 +0.16(+2.46%)
Jun 17, 2022 6.500 6.630 6.490 6.500 188,898 -0.10(-1.52%)
Jun 16, 2022 6.480 6.660 6.480 6.600 159,404 -0.06(-0.90%)
Jun 15, 2022 6.480 6.684 6.480 6.660 127,749 +0.01(+0.15%)
Jun 14, 2022 6.650 6.806 6.650 6.650 174,990 -0.05(-0.75%)
Jun 13, 2022 6.790 6.790 6.450 6.700 190,487 +0.02(+0.30%)
Jun 10, 2022 6.730 6.730 6.650 6.680 144,372 -0.03(-0.45%)
Jun 09, 2022 6.810 6.810 6.710 6.710 126,917 -0.12(-1.76%)
Jun 08, 2022 6.900 6.900 6.830 6.830 240,968 -0.11(-1.59%)
Jun 07, 2022 6.900 6.980 6.890 6.940 179,045 -0.04(-0.57%)
Jun 06, 2022 6.990 7.030 6.930 6.980 171,911 -0.05(-0.71%)
Jun 03, 2022 7.050 7.060 7.010 7.030 79,041 -0.01(-0.21%)
Jun 02, 2022 7.030 7.060 7.000 7.045 194,510 +0.03(+0.36%)
Jun 01, 2022 7.070 7.090 7.000 7.020 100,386 +0.02(+0.29%)
May 31, 2022 7.060 7.140 6.980 7.000 215,052 -0.11(-1.55%)
May 27, 2022 7.120 7.120 7.080 7.110 85,690 +0.08(+1.14%)
May 26, 2022 6.950 7.050 6.950 7.030 112,225 +0.18(+2.63%)
May 25, 2022 6.870 6.890 6.830 6.850 123,576 +0.09(+1.33%)
May 24, 2022 6.660 6.860 6.660 6.760 125,726 -0.35(-4.92%)
May 23, 2022 7.080 7.140 7.080 7.110 296,824 +0.02(+0.21%)
May 20, 2022 7.145 7.150 7.030 7.095 82,259 +0.04(+0.50%)
May 19, 2022 7.000 7.100 6.960 7.060 102,408 +0.14(+2.02%)
May 18, 2022 6.910 7.010 6.870 6.920 187,840 -0.03(-0.43%)
May 17, 2022 7.130 7.130 6.920 6.950 73,372 +0.07(+0.94%)
May 16, 2022 6.902 6.940 6.885 6.885 233,295 -0.00(-0.07%)
May 13, 2022 6.870 6.940 6.820 6.890 229,134 +0.15(+2.23%)
May 12, 2022 6.760 6.810 6.720 6.740 127,507 -0.04(-0.59%)
May 11, 2022 6.820 6.880 6.780 6.780 115,524 -0.08(-1.17%)
May 10, 2022 6.653 6.890 6.653 6.860 806,854 +0.00(+0.07%)
May 09, 2022 6.860 6.900 6.810 6.855 137,601 -0.07(-1.08%)
May 06, 2022 6.922 6.930 6.900 6.930 145,680 +0.02(+0.29%)
May 05, 2022 7.064 7.064 6.910 6.910 86,515 -0.21(-2.88%)
May 04, 2022 6.980 7.140 6.980 7.115 107,510 +0.21(+2.97%)
May 03, 2022 6.910 6.920 6.850 6.910 111,084 -0.01(-0.14%)
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.