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

Ck Hutchison Hlds ADR (OP: CKHUY )

5.300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Aug 31, 2023 5.400 5.405 5.360 5.360 303,675 +0.03(+0.47%)
Aug 30, 2023 5.350 5.360 5.320 5.335 93,062 +0.00(+0.09%)
Aug 29, 2023 5.330 5.350 5.320 5.330 206,963 +0.13(+2.50%)
Aug 28, 2023 5.200 5.240 5.200 5.200 574,910 +0.00(+0.00%)
Aug 25, 2023 5.180 5.230 5.150 5.200 796,191 +0.02(+0.39%)
Aug 24, 2023 5.210 5.220 5.180 5.180 516,909 -0.01(-0.11%)
Aug 23, 2023 5.290 5.290 5.150 5.186 205,663 +0.06(+1.08%)
Aug 22, 2023 5.160 5.180 5.130 5.130 451,635 +0.02(+0.39%)
Aug 21, 2023 5.112 5.130 5.100 5.110 219,239 -0.08(-1.54%)
Aug 18, 2023 5.175 5.200 5.140 5.190 428,532 -0.04(-0.76%)
Aug 17, 2023 5.120 5.280 5.120 5.230 380,735 -0.01(-0.19%)
Aug 16, 2023 5.390 5.390 5.240 5.240 700,437 -0.09(-1.69%)
Aug 15, 2023 5.360 5.370 5.320 5.330 261,078 -0.03(-0.56%)
Aug 14, 2023 5.340 5.389 5.240 5.360 200,208 -0.03(-0.56%)
Aug 11, 2023 5.380 5.430 5.380 5.390 121,613 -0.05(-0.91%)
Aug 10, 2023 5.480 5.500 5.430 5.440 142,672 +0.01(+0.09%)
Aug 09, 2023 5.470 5.470 5.400 5.435 182,929 -0.02(-0.28%)
Aug 08, 2023 5.480 5.580 5.450 5.450 257,103 -0.12(-2.24%)
Aug 07, 2023 5.790 5.790 5.570 5.575 256,989 -0.04(-0.80%)
Aug 04, 2023 5.790 5.790 5.580 5.620 158,855 -0.14(-2.43%)
Aug 03, 2023 5.752 5.910 5.752 5.760 901,977 -0.18(-3.03%)
Aug 02, 2023 5.955 5.980 5.920 5.940 424,065 -0.07(-1.16%)
Aug 01, 2023 6.020 6.080 6.000 6.010 964,421 -0.14(-2.28%)
Jul 31, 2023 6.140 6.160 6.120 6.150 227,288 +0.01(+0.16%)
Jul 28, 2023 6.184 6.230 6.140 6.140 258,005 +0.03(+0.49%)
Jul 27, 2023 6.120 6.240 6.110 6.110 54,684 -0.06(-0.97%)
Jul 26, 2023 6.100 6.170 6.090 6.170 92,578 +0.12(+1.98%)
Jul 25, 2023 6.090 6.090 6.050 6.050 81,062 -0.02(-0.33%)
Jul 24, 2023 5.988 6.080 5.987 6.070 124,205 +0.07(+1.17%)
Jul 21, 2023 6.000 6.040 6.000 6.000 74,095 +0.04(+0.67%)
Jul 20, 2023 5.930 6.000 5.930 5.960 78,582 +0.02(+0.34%)
Jul 19, 2023 6.090 6.090 5.940 5.940 78,483 -0.04(-0.67%)
Jul 18, 2023 5.980 6.010 5.960 5.980 80,063 -0.02(-0.34%)
Jul 17, 2023 5.800 6.130 5.800 6.000 141,603 +0.00(+0.00%)
Jul 14, 2023 6.020 6.030 6.000 6.000 225,001 -0.02(-0.33%)
Jul 13, 2023 5.830 6.030 5.830 6.020 186,573 +0.07(+1.18%)
Jul 12, 2023 5.950 5.970 5.940 5.950 87,637 +0.03(+0.51%)
Jul 11, 2023 5.900 5.940 5.900 5.920 280,276 +0.06(+1.02%)
Jul 10, 2023 5.850 5.870 5.840 5.860 91,884 +0.01(+0.17%)
Jul 07, 2023 5.850 5.880 5.834 5.850 183,544 +0.03(+0.52%)
Jul 06, 2023 5.920 5.920 5.750 5.820 145,274 -0.21(-3.48%)
Jul 05, 2023 5.920 6.030 5.920 6.030 130,621 -0.04(-0.66%)
Jul 03, 2023 6.180 6.180 6.060 6.070 64,419 -0.02(-0.33%)
Jun 30, 2023 6.070 6.090 6.050 6.090 85,625 +0.09(+1.50%)
Jun 29, 2023 5.990 6.010 5.980 6.000 82,116 -0.14(-2.28%)
Jun 28, 2023 6.110 6.160 6.110 6.140 65,173 -0.01(-0.16%)
Jun 27, 2023 6.080 6.150 6.080 6.150 106,063 +0.07(+1.15%)
Jun 26, 2023 6.180 6.180 6.050 6.080 150,099 -0.01(-0.16%)
Jun 23, 2023 6.100 6.100 6.060 6.090 74,934 -0.02(-0.33%)
Jun 22, 2023 6.010 6.140 6.010 6.110 64,160 -0.04(-0.65%)
Jun 21, 2023 6.010 6.160 6.010 6.150 128,149 -0.01(-0.16%)
Jun 20, 2023 6.250 6.250 6.160 6.160 74,852 -0.11(-1.75%)
Jun 16, 2023 6.240 6.280 6.160 6.270 81,281 +0.06(+0.97%)
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.