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 (%)
May 24, 2024 5.220 5.270 5.200 5.270 85,488 +0.04(+0.76%)
May 23, 2024 5.292 5.292 5.200 5.230 269,690 -0.07(-1.32%)
May 22, 2024 5.290 5.330 5.280 5.300 121,554 +0.01(+0.19%)
May 21, 2024 5.330 5.340 5.270 5.290 1,453,045 -0.07(-1.31%)
May 20, 2024 5.300 5.410 5.230 5.360 3,539,953 -0.03(-0.65%)
May 17, 2024 5.465 5.465 5.310 5.395 232,957 +0.04(+0.84%)
May 16, 2024 5.350 5.360 5.290 5.350 169,938 +0.06(+1.13%)
May 15, 2024 5.260 5.300 5.250 5.290 164,110 +0.05(+0.95%)
May 14, 2024 5.410 5.410 5.230 5.240 320,805 -0.05(-0.95%)
May 13, 2024 5.380 5.380 5.290 5.290 4,970,278 +0.11(+2.12%)
May 10, 2024 5.180 5.380 5.110 5.180 161,949 +0.13(+2.57%)
May 09, 2024 5.200 5.200 5.010 5.050 771,012 +0.10(+2.02%)
May 08, 2024 4.930 4.980 4.918 4.950 82,237 -0.04(-0.80%)
May 07, 2024 4.990 5.020 4.980 4.990 283,851 +0.03(+0.60%)
May 06, 2024 4.920 4.980 4.920 4.960 95,239 -0.06(-1.20%)
May 03, 2024 4.973 5.020 4.970 5.020 343,916 -0.02(-0.40%)
May 02, 2024 4.925 5.060 4.850 5.040 312,946 +0.22(+4.56%)
May 01, 2024 4.600 4.830 4.600 4.820 75,254 +0.04(+0.84%)
Apr 30, 2024 4.890 4.890 4.780 4.780 271,299 -0.10(-2.05%)
Apr 29, 2024 4.840 4.900 4.840 4.880 164,696 +0.08(+1.67%)
Apr 26, 2024 4.830 4.830 4.780 4.800 2,996,578 +0.02(+0.42%)
Apr 25, 2024 4.800 4.820 4.760 4.780 3,775,619 +0.00(+0.00%)
Apr 24, 2024 4.776 4.790 4.750 4.780 326,328 +0.10(+2.14%)
Apr 23, 2024 4.540 4.680 4.540 4.680 488,373 +0.04(+0.86%)
Apr 22, 2024 4.600 4.640 4.593 4.640 520,303 +0.10(+2.20%)
Apr 19, 2024 4.550 4.560 4.520 4.540 358,104 +0.04(+0.89%)
Apr 18, 2024 4.460 4.540 4.460 4.500 455,766 +0.03(+0.67%)
Apr 17, 2024 4.500 4.510 4.470 4.470 453,779 -0.04(-0.89%)
Apr 16, 2024 4.680 4.680 4.510 4.510 860,503 -0.08(-1.74%)
Apr 15, 2024 4.640 4.640 4.590 4.590 481,481 -0.05(-1.08%)
Apr 12, 2024 4.710 4.840 4.610 4.640 757,513 -0.13(-2.73%)
Apr 11, 2024 4.850 4.850 4.730 4.770 429,901 +0.01(+0.21%)
Apr 10, 2024 4.890 5.000 4.750 4.760 280,641 -0.09(-1.86%)
Apr 09, 2024 4.800 4.880 4.800 4.850 450,656 -0.01(-0.21%)
Apr 08, 2024 4.850 4.870 4.820 4.860 370,037 +0.03(+0.62%)
Apr 05, 2024 4.870 4.870 4.810 4.830 569,677 -0.07(-1.43%)
Apr 04, 2024 4.820 4.970 4.820 4.900 173,300 -0.03(-0.61%)
Apr 03, 2024 4.920 4.950 4.912 4.930 161,767 -0.02(-0.40%)
Apr 02, 2024 4.940 4.980 4.940 4.950 290,444 +0.14(+2.91%)
Apr 01, 2024 4.940 4.940 4.800 4.810 378,464 +0.03(+0.63%)
Mar 28, 2024 4.780 4.810 4.780 4.780 334,759 -0.01(-0.21%)
Mar 27, 2024 4.810 4.810 4.770 4.790 781,019 -0.04(-0.83%)
Mar 26, 2024 4.850 4.880 4.810 4.830 420,248 -0.08(-1.63%)
Mar 25, 2024 4.900 4.950 4.900 4.910 344,565 -0.09(-1.80%)
Mar 22, 2024 5.010 5.020 4.960 5.000 151,437 -0.04(-0.79%)
Mar 21, 2024 5.250 5.250 5.030 5.040 461,886 -0.07(-1.37%)
Mar 20, 2024 5.040 5.110 5.040 5.110 94,524 -0.01(-0.20%)
Mar 19, 2024 5.100 5.140 5.090 5.120 175,393 -0.00(-0.10%)
Mar 18, 2024 5.130 5.170 5.110 5.125 115,299 -0.04(-0.87%)
Mar 15, 2024 5.200 5.210 5.170 5.170 84,516 -0.03(-0.58%)
Mar 14, 2024 5.180 5.245 5.180 5.200 273,213 -0.06(-1.11%)
Mar 13, 2024 5.280 5.290 5.250 5.259 189,682 +0.01(+0.16%)
Mar 12, 2024 5.180 5.260 5.180 5.250 442,464 +0.07(+1.35%)
Mar 11, 2024 5.200 5.210 5.170 5.180 79,859 +0.04(+0.78%)
Mar 08, 2024 5.130 5.150 5.000 5.140 123,498 +0.02(+0.39%)
Mar 07, 2024 5.080 5.130 5.080 5.120 266,721 +0.09(+1.79%)
Mar 06, 2024 5.048 5.070 5.030 5.030 158,997 +0.09(+1.82%)
Mar 05, 2024 5.130 5.130 4.930 4.940 150,546 -0.04(-0.80%)
Mar 04, 2024 5.000 5.020 4.950 4.980 606,508 -0.05(-0.99%)
Mar 01, 2024 5.010 5.160 5.000 5.030 127,938 +0.00(+0.00%)
Feb 29, 2024 5.070 5.100 5.010 5.030 181,684 -0.08(-1.57%)
Feb 28, 2024 5.210 5.210 5.080 5.110 113,278 -0.10(-1.92%)
Feb 27, 2024 5.230 5.230 5.200 5.210 171,376 -0.10(-1.88%)
Feb 26, 2024 5.450 5.450 5.300 5.310 44,031 -0.04(-0.75%)
Feb 23, 2024 5.506 5.506 5.340 5.350 113,181 -0.02(-0.37%)
Feb 22, 2024 5.385 5.390 5.360 5.370 104,409 -0.03(-0.56%)
Feb 21, 2024 5.240 5.400 5.240 5.400 124,629 +0.09(+1.69%)
Feb 20, 2024 5.440 5.440 5.200 5.310 86,487 -0.04(-0.75%)
Feb 16, 2024 5.370 5.380 5.350 5.350 129,299 +0.11(+2.10%)
Feb 15, 2024 5.245 5.270 5.230 5.240 170,331 -0.01(-0.19%)
Feb 14, 2024 5.220 5.260 5.220 5.250 161,488 +0.08(+1.55%)
Feb 13, 2024 5.250 5.270 5.160 5.170 194,221 -0.11(-2.08%)
Feb 12, 2024 5.070 5.290 5.070 5.280 111,314 +0.08(+1.54%)
Feb 09, 2024 5.180 5.200 5.130 5.200 113,146 +0.03(+0.48%)
Feb 08, 2024 5.200 5.200 5.160 5.175 147,309 -0.11(-1.99%)
Feb 07, 2024 5.310 5.310 5.250 5.280 160,365 -0.01(-0.19%)
Feb 06, 2024 5.290 5.300 5.160 5.290 315,340 +0.13(+2.52%)
Feb 05, 2024 5.200 5.200 5.120 5.160 208,739 +0.04(+0.78%)
Feb 02, 2024 5.120 5.180 5.080 5.120 84,882 +0.00(+0.00%)
Feb 01, 2024 5.120 5.150 5.120 5.120 163,838 -0.02(-0.39%)
Jan 31, 2024 5.000 5.170 5.000 5.140 159,286 -0.01(-0.11%)
Jan 30, 2024 5.100 5.210 5.100 5.146 164,338 -0.06(-1.23%)
Jan 29, 2024 5.100 5.230 5.100 5.210 249,071 +0.08(+1.56%)
Jan 26, 2024 5.100 5.140 5.100 5.130 272,041 +0.06(+1.18%)
Jan 25, 2024 5.120 5.120 5.060 5.070 622,137 -0.01(-0.20%)
Jan 24, 2024 5.010 5.110 5.010 5.080 458,817 +0.10(+2.01%)
Jan 23, 2024 4.940 4.980 4.930 4.980 444,867 +0.09(+1.84%)
Jan 22, 2024 4.870 4.890 4.850 4.890 553,830 -0.10(-2.00%)
Jan 19, 2024 4.910 4.990 4.890 4.990 265,853 +0.01(+0.20%)
Jan 18, 2024 4.980 4.980 4.940 4.980 560,357 +0.07(+1.43%)
Jan 17, 2024 4.930 4.930 4.870 4.910 335,073 -0.16(-3.16%)
Jan 16, 2024 5.170 5.170 5.050 5.070 408,950 -0.11(-2.22%)
Jan 12, 2024 5.220 5.220 5.170 5.185 177,745 -0.02(-0.29%)
Jan 11, 2024 5.165 5.200 5.163 5.200 911,522 +0.02(+0.39%)
Jan 10, 2024 5.170 5.180 5.150 5.180 102,176 -0.01(-0.19%)
Jan 09, 2024 5.210 5.210 5.170 5.190 443,075 -0.02(-0.38%)
Jan 08, 2024 5.180 5.210 5.160 5.210 621,153 +0.01(+0.19%)
Jan 05, 2024 5.189 5.210 5.180 5.200 105,327 +0.00(+0.00%)
Jan 04, 2024 5.220 5.220 5.190 5.200 304,217 -0.07(-1.33%)
Jan 03, 2024 5.240 5.270 5.220 5.270 477,802 +0.08(+1.54%)
Jan 02, 2024 5.280 5.280 5.180 5.190 485,790 -0.14(-2.63%)
Dec 29, 2023 5.400 5.400 5.250 5.330 149,288 +0.01(+0.19%)
Dec 28, 2023 5.160 5.350 5.160 5.320 213,634 +0.04(+0.76%)
Dec 27, 2023 5.200 5.280 5.200 5.280 399,448 +0.04(+0.76%)
Dec 26, 2023 5.410 5.410 5.060 5.240 229,198 +0.04(+0.67%)
Dec 22, 2023 5.120 5.230 5.120 5.205 207,758 +0.04(+0.68%)
Dec 21, 2023 5.140 5.190 5.140 5.170 914,147 +0.07(+1.37%)
Dec 20, 2023 5.300 5.300 5.090 5.100 198,334 -0.17(-3.23%)
Dec 19, 2023 5.050 5.270 5.050 5.270 353,393 +0.04(+0.76%)
Dec 18, 2023 5.080 5.250 5.080 5.230 583,980 +0.01(+0.19%)
Dec 15, 2023 5.230 5.260 5.200 5.220 217,836 +0.07(+1.36%)
Dec 14, 2023 5.100 5.150 5.050 5.150 408,170 +0.10(+1.98%)
Dec 13, 2023 4.850 5.050 4.850 5.050 285,338 +0.05(+1.00%)
Dec 12, 2023 4.870 5.030 4.870 5.000 510,337 -0.03(-0.60%)
Dec 11, 2023 4.870 5.040 4.870 5.030 1,271,774 -0.03(-0.59%)
Dec 08, 2023 5.030 5.180 5.030 5.060 385,346 +0.00(+0.00%)
Dec 07, 2023 5.055 5.080 5.050 5.060 784,894 -0.02(-0.39%)
Dec 06, 2023 4.950 5.110 4.950 5.080 674,154 +0.05(+0.99%)
Dec 05, 2023 5.000 5.030 5.000 5.030 339,696 +0.03(+0.60%)
Dec 04, 2023 5.012 5.040 4.885 5.000 502,700 -0.04(-0.79%)
Dec 01, 2023 5.000 5.040 4.970 5.040 426,628 +0.08(+1.61%)
Nov 30, 2023 5.110 5.110 4.920 4.960 406,561 +0.02(+0.40%)
Nov 29, 2023 4.940 5.010 4.940 4.940 369,258 -0.11(-2.18%)
Nov 28, 2023 4.940 5.080 4.940 5.050 181,946 -0.06(-1.17%)
Nov 27, 2023 4.950 5.120 4.950 5.110 270,117 -0.03(-0.67%)
Nov 24, 2023 5.090 5.280 5.090 5.144 152,772 +0.00(+0.09%)
Nov 22, 2023 5.030 5.180 5.030 5.140 135,222 +0.02(+0.32%)
Nov 21, 2023 5.150 5.160 5.120 5.124 215,456 -0.06(-1.08%)
Nov 20, 2023 5.120 5.190 5.120 5.180 332,274 +0.06(+1.17%)
Nov 17, 2023 4.960 5.150 4.960 5.120 223,618 +0.05(+0.99%)
Nov 16, 2023 4.960 5.110 4.960 5.070 168,141 -0.11(-2.12%)
Nov 15, 2023 5.040 5.210 5.040 5.180 373,412 +0.07(+1.37%)
Nov 14, 2023 5.064 5.110 5.050 5.110 343,810 +0.11(+2.20%)
Nov 13, 2023 5.000 5.010 4.950 5.000 563,625 +0.06(+1.26%)
Nov 10, 2023 4.930 4.940 4.910 4.938 390,694 -0.00(-0.04%)
Nov 09, 2023 4.950 5.000 4.940 4.940 267,494 -0.03(-0.60%)
Nov 08, 2023 4.990 4.997 4.970 4.970 184,146 -0.03(-0.60%)
Nov 07, 2023 5.000 5.030 4.980 5.000 391,044 -0.15(-2.91%)
Nov 06, 2023 5.210 5.350 5.050 5.150 199,441 -0.04(-0.77%)
Nov 03, 2023 5.300 5.300 5.180 5.190 313,931 +0.07(+1.37%)
Nov 02, 2023 4.990 5.150 4.990 5.120 225,300 +0.09(+1.79%)
Nov 01, 2023 4.989 5.030 4.980 5.030 197,727 +0.03(+0.60%)
Oct 31, 2023 5.020 5.020 4.810 5.000 655,173 -0.03(-0.60%)
Oct 30, 2023 5.045 5.050 5.020 5.030 394,018 +0.07(+1.41%)
Oct 27, 2023 4.870 5.170 4.870 4.960 119,821 +0.04(+0.81%)
Oct 26, 2023 4.860 4.939 4.860 4.920 327,100 -0.03(-0.61%)
Oct 25, 2023 4.955 4.980 4.930 4.950 274,070 -0.07(-1.39%)
Oct 24, 2023 4.990 5.040 4.990 5.020 624,963 +0.02(+0.40%)
Oct 23, 2023 4.950 5.020 4.950 5.000 255,987 +0.00(+0.00%)
Oct 20, 2023 5.000 5.050 4.980 5.000 995,353 -0.05(-0.99%)
Oct 19, 2023 4.900 5.150 4.900 5.050 193,451 -0.08(-1.56%)
Oct 18, 2023 5.310 5.310 5.080 5.130 208,892 -0.02(-0.39%)
Oct 17, 2023 5.160 5.180 5.150 5.150 349,834 -0.01(-0.19%)
Oct 16, 2023 5.100 5.200 5.100 5.160 1,135,126 +0.02(+0.31%)
Oct 13, 2023 5.170 5.200 5.140 5.144 127,869 -0.07(-1.27%)
Oct 12, 2023 5.240 5.280 5.210 5.210 117,658 -0.03(-0.57%)
Oct 11, 2023 5.350 5.350 5.240 5.240 119,676 +0.01(+0.19%)
Oct 10, 2023 5.350 5.350 5.220 5.230 333,742 +0.05(+0.97%)
Oct 09, 2023 5.320 5.320 5.130 5.180 169,364 -0.02(-0.38%)
Oct 06, 2023 5.168 5.210 5.150 5.200 200,755 +0.06(+1.25%)
Oct 05, 2023 5.150 5.150 5.100 5.136 141,120 +0.05(+0.90%)
Oct 04, 2023 5.280 5.280 5.080 5.090 239,352 +0.00(+0.00%)
Oct 03, 2023 5.110 5.120 5.090 5.090 423,731 -0.13(-2.49%)
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.