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

Ck Hutchison Hlds ADR (OP: CKHUY )

4.850 -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Oct 02, 2023 5.350 5.350 5.220 5.220 419,301 -0.05(-0.95%)
Sep 29, 2023 5.320 5.320 5.260 5.270 256,019 +0.07(+1.35%)
Sep 28, 2023 5.160 5.200 5.160 5.200 334,136 -0.07(-1.33%)
Sep 27, 2023 5.100 5.270 5.100 5.270 420,116 +0.10(+1.93%)
Sep 26, 2023 5.180 5.350 5.160 5.170 394,015 -0.06(-1.15%)
Sep 25, 2023 5.250 5.230 5.200 5.230 239,307 -0.04(-0.76%)
Sep 22, 2023 5.210 5.330 5.210 5.270 170,376 +0.08(+1.54%)
Sep 21, 2023 5.200 5.210 5.180 5.190 123,155 -0.07(-1.33%)
Sep 20, 2023 5.350 5.350 5.240 5.260 311,836 +0.02(+0.38%)
Sep 19, 2023 5.270 5.270 5.110 5.240 294,166 +0.02(+0.38%)
Sep 18, 2023 5.350 5.350 5.210 5.220 189,668 -0.06(-1.14%)
Sep 15, 2023 5.295 5.300 5.270 5.280 1,078,893 +0.03(+0.57%)
Sep 14, 2023 5.350 5.350 5.240 5.250 199,975 +0.03(+0.57%)
Sep 13, 2023 5.215 5.240 5.200 5.220 97,757 -0.03(-0.57%)
Sep 12, 2023 5.110 5.250 5.110 5.250 457,319 +0.00(+0.00%)
Sep 11, 2023 5.100 5.350 5.100 5.250 170,067 +0.09(+1.74%)
Sep 08, 2023 5.220 5.220 5.100 5.160 130,663 -0.04(-0.77%)
Sep 07, 2023 5.100 5.204 5.100 5.200 435,290 -0.05(-1.05%)
Sep 06, 2023 5.270 5.300 5.250 5.255 355,630 +0.04(+0.67%)
Sep 05, 2023 5.350 5.350 5.100 5.220 347,489 -0.15(-2.79%)
Sep 01, 2023 5.330 5.400 5.315 5.370 122,974 +0.01(+0.19%)
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%)
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.