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

Ck Hutchison Hlds ADR (OP: CKHUY )

4.980 +0.090 (+1.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Sep 30, 2020 6.080 6.080 5.985 6.040 183,329 +0.06(+1.00%)
Sep 29, 2020 6.060 6.060 5.870 5.980 129,150 -0.00(-0.08%)
Sep 28, 2020 5.935 6.080 5.920 5.985 277,219 +0.04(+0.59%)
Sep 25, 2020 6.020 6.020 5.900 5.950 119,700 +0.02(+0.34%)
Sep 24, 2020 5.870 5.960 5.870 5.930 139,816 -0.01(-0.16%)
Sep 23, 2020 6.020 6.020 5.920 5.939 317,801 -0.08(-1.26%)
Sep 22, 2020 6.050 6.050 6.000 6.015 200,078 -0.14(-2.20%)
Sep 21, 2020 6.135 6.200 6.075 6.150 234,004 -0.08(-1.28%)
Sep 18, 2020 6.340 6.340 6.210 6.230 129,600 +0.00(+0.00%)
Sep 17, 2020 6.300 6.300 6.180 6.230 74,247 -0.04(-0.58%)
Sep 16, 2020 6.200 6.380 6.200 6.266 143,135 -0.06(-0.92%)
Sep 15, 2020 6.420 6.420 6.320 6.325 318,131 +0.06(+1.00%)
Sep 14, 2020 6.180 6.280 6.180 6.263 130,025 +0.08(+1.33%)
Sep 11, 2020 6.130 6.230 6.130 6.180 144,400 -0.02(-0.32%)
Sep 10, 2020 6.255 6.320 6.190 6.200 475,905 -0.12(-1.90%)
Sep 09, 2020 6.350 6.350 6.230 6.320 1,147,681 +0.09(+1.44%)
Sep 08, 2020 6.320 6.320 6.210 6.230 244,644 -0.10(-1.58%)
Sep 04, 2020 6.400 6.400 6.250 6.330 178,500 +0.06(+0.96%)
Sep 03, 2020 6.250 6.360 6.250 6.270 154,799 -0.12(-1.88%)
Sep 02, 2020 6.360 6.420 6.360 6.390 230,074 -0.01(-0.16%)
Sep 01, 2020 6.400 6.440 6.370 6.400 323,538 -0.06(-0.99%)
Aug 31, 2020 6.450 6.570 6.420 6.464 160,571 -0.01(-0.09%)
Aug 28, 2020 6.410 6.505 6.410 6.470 318,700 +0.02(+0.31%)
Aug 27, 2020 6.440 6.480 6.440 6.450 97,052 -0.08(-1.23%)
Aug 26, 2020 6.480 6.570 6.480 6.530 204,661 -0.10(-1.51%)
Aug 25, 2020 6.700 6.700 6.570 6.630 89,998 +0.07(+1.07%)
Aug 24, 2020 6.550 6.610 6.550 6.560 78,902 +0.02(+0.23%)
Aug 21, 2020 6.520 6.552 6.510 6.545 111,000 +0.02(+0.23%)
Aug 20, 2020 6.440 6.530 6.440 6.530 128,515 -0.05(-0.76%)
Aug 19, 2020 6.700 6.700 6.580 6.580 87,920 -0.08(-1.20%)
Aug 18, 2020 6.760 6.760 6.640 6.660 147,151 -0.07(-1.04%)
Aug 17, 2020 6.720 6.750 6.680 6.730 144,727 +0.08(+1.13%)
Aug 14, 2020 6.670 6.680 6.640 6.655 60,100 -0.02(-0.37%)
Aug 13, 2020 6.640 6.810 6.640 6.680 110,369 -0.05(-0.74%)
Aug 12, 2020 6.710 6.767 6.710 6.730 132,638 +0.21(+3.22%)
Aug 11, 2020 6.490 6.590 6.490 6.520 298,648 +0.12(+1.87%)
Aug 10, 2020 6.340 6.510 6.340 6.400 164,800 +0.07(+1.11%)
Aug 07, 2020 6.410 6.410 6.310 6.330 118,600 -0.10(-1.56%)
Aug 06, 2020 6.580 6.580 6.400 6.430 117,842 -0.14(-2.06%)
Aug 05, 2020 6.600 6.610 6.560 6.565 178,045 -0.06(-0.98%)
Aug 04, 2020 6.650 6.650 6.560 6.630 147,417 +0.16(+2.47%)
Aug 03, 2020 6.441 6.490 6.440 6.470 95,804 +0.04(+0.58%)
Jul 31, 2020 6.410 6.460 6.390 6.433 62,100 -0.06(-0.89%)
Jul 30, 2020 6.410 6.490 6.391 6.490 103,452 +0.07(+1.09%)
Jul 29, 2020 6.348 6.490 6.348 6.420 153,655 +0.08(+1.26%)
Jul 28, 2020 6.340 6.410 6.340 6.340 157,777 -0.01(-0.20%)
Jul 27, 2020 6.420 6.460 6.320 6.353 205,777 -0.04(-0.59%)
Jul 24, 2020 6.500 6.500 6.360 6.390 119,100 +0.03(+0.47%)
Jul 23, 2020 6.410 6.410 6.330 6.360 93,135 -0.09(-1.40%)
Jul 22, 2020 6.550 6.550 6.420 6.450 86,645 -0.03(-0.46%)
Jul 21, 2020 6.537 6.670 6.480 6.480 86,460 -0.09(-1.37%)
Jul 20, 2020 6.640 6.640 6.500 6.570 146,074 +0.02(+0.31%)
Jul 17, 2020 6.560 6.560 6.520 6.550 206,900 -0.02(-0.23%)
Jul 16, 2020 6.440 6.690 6.440 6.565 251,932 -0.00(-0.08%)
Jul 15, 2020 6.680 6.680 6.530 6.570 138,431 -0.10(-1.50%)
Jul 14, 2020 6.330 6.680 6.330 6.670 176,437 +0.20(+3.09%)
Jul 13, 2020 6.599 6.599 6.470 6.470 177,087 +0.02(+0.39%)
Jul 10, 2020 6.315 6.510 6.315 6.445 78,800 -0.09(-1.45%)
Jul 09, 2020 6.440 6.670 6.440 6.540 71,984 -0.19(-2.82%)
Jul 08, 2020 6.440 6.750 6.440 6.730 1,040,162 -0.04(-0.59%)
Jul 07, 2020 6.900 6.900 6.760 6.770 102,369 -0.17(-2.45%)
Jul 06, 2020 6.680 6.960 6.680 6.940 295,476 +0.38(+5.79%)
Jul 02, 2020 6.430 6.620 6.430 6.560 202,700 +0.14(+2.26%)
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.