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 (%)
Nov 29, 2019 8.840 9.220 8.840 9.010 89,800 -0.08(-0.88%)
Nov 27, 2019 9.190 9.190 9.064 9.090 223,400 -0.06(-0.66%)
Nov 26, 2019 9.130 9.180 9.110 9.150 310,927 +0.02(+0.22%)
Nov 25, 2019 9.100 9.140 9.100 9.130 198,535 +0.04(+0.44%)
Nov 22, 2019 9.133 9.135 9.050 9.090 118,100 -0.02(-0.22%)
Nov 21, 2019 9.200 9.210 9.080 9.110 221,694 -0.09(-0.98%)
Nov 20, 2019 9.270 9.270 9.175 9.200 89,304 -0.02(-0.22%)
Nov 19, 2019 9.350 9.350 9.210 9.220 185,435 +0.14(+1.54%)
Nov 18, 2019 9.190 9.190 9.050 9.080 728,819 +0.05(+0.55%)
Nov 15, 2019 9.000 9.050 8.973 9.030 195,400 -0.06(-0.66%)
Nov 14, 2019 9.070 9.110 9.060 9.090 89,188 -0.09(-0.98%)
Nov 13, 2019 9.170 9.234 9.170 9.180 147,891 -0.13(-1.40%)
Nov 12, 2019 9.410 9.410 9.300 9.310 84,382 -0.11(-1.17%)
Nov 11, 2019 9.300 9.420 9.295 9.420 100,890 -0.10(-1.05%)
Nov 08, 2019 9.480 9.540 9.480 9.520 98,600 +0.00(+0.00%)
Nov 07, 2019 9.510 9.590 9.510 9.520 115,958 +0.05(+0.54%)
Nov 06, 2019 9.440 9.500 9.440 9.469 162,347 +0.08(+0.84%)
Nov 05, 2019 9.330 9.410 9.330 9.390 115,772 +0.06(+0.64%)
Nov 04, 2019 9.355 9.355 9.200 9.330 90,143 +0.07(+0.76%)
Nov 01, 2019 9.190 9.290 9.190 9.260 69,300 +0.10(+1.09%)
Oct 31, 2019 9.116 9.260 9.100 9.160 223,093 +0.02(+0.22%)
Oct 30, 2019 9.070 9.150 9.070 9.140 97,361 +0.03(+0.33%)
Oct 29, 2019 9.170 9.170 9.070 9.110 81,851 -0.06(-0.65%)
Oct 28, 2019 9.240 9.240 9.080 9.170 113,533 -0.04(-0.43%)
Oct 25, 2019 9.070 9.220 9.070 9.210 58,900 -0.03(-0.38%)
Oct 24, 2019 9.215 9.260 9.200 9.245 66,040 +0.03(+0.38%)
Oct 23, 2019 9.140 9.210 9.140 9.210 84,027 -0.10(-1.05%)
Oct 22, 2019 9.250 9.340 9.240 9.308 97,284 +0.04(+0.41%)
Oct 21, 2019 9.320 9.320 9.170 9.270 269,846 +0.06(+0.63%)
Oct 18, 2019 9.330 9.330 9.190 9.212 70,700 -0.09(-0.95%)
Oct 17, 2019 9.220 9.350 9.220 9.300 123,472 -0.01(-0.11%)
Oct 16, 2019 9.250 9.330 9.250 9.310 961,030 +0.12(+1.31%)
Oct 15, 2019 9.130 9.210 9.130 9.190 711,332 +0.10(+1.16%)
Oct 14, 2019 9.060 9.100 9.025 9.085 1,367,467 +0.12(+1.28%)
Oct 11, 2019 8.850 9.000 8.850 8.970 249,200 +0.18(+2.05%)
Oct 10, 2019 8.640 8.800 8.640 8.790 76,459 +0.10(+1.15%)
Oct 09, 2019 8.660 8.710 8.640 8.690 629,855 +0.16(+1.88%)
Oct 08, 2019 8.570 8.570 8.510 8.530 107,145 -0.13(-1.56%)
Oct 07, 2019 8.635 8.680 8.620 8.665 167,680 +0.02(+0.23%)
Oct 04, 2019 8.740 8.740 8.610 8.645 103,200 -0.16(-1.76%)
Oct 03, 2019 8.775 8.810 8.730 8.800 144,309 +0.05(+0.57%)
Oct 02, 2019 8.720 8.770 8.640 8.750 139,370 +0.10(+1.16%)
Oct 01, 2019 8.665 8.800 8.630 8.650 159,719 -0.10(-1.11%)
Sep 30, 2019 8.680 8.770 8.680 8.747 291,760 +0.02(+0.19%)
Sep 27, 2019 8.792 8.800 8.670 8.730 90,500 -0.02(-0.23%)
Sep 26, 2019 8.700 8.850 8.700 8.750 158,636 -0.04(-0.49%)
Sep 25, 2019 8.710 8.820 8.710 8.793 141,453 +0.00(+0.03%)
Sep 24, 2019 8.775 8.860 8.775 8.790 1,404,554 -0.02(-0.23%)
Sep 23, 2019 8.710 8.830 8.710 8.810 184,138 -0.01(-0.11%)
Sep 20, 2019 8.880 8.880 8.760 8.820 70,800 +0.01(+0.11%)
Sep 19, 2019 8.758 8.880 8.758 8.810 293,661 -0.12(-1.34%)
Sep 18, 2019 8.860 9.009 8.860 8.930 117,562 -0.09(-1.00%)
Sep 17, 2019 9.070 9.070 8.890 9.020 86,501 -0.03(-0.33%)
Sep 16, 2019 9.130 9.130 9.000 9.050 206,793 -0.17(-1.84%)
Sep 13, 2019 9.310 9.310 9.220 9.220 606,300 -0.03(-0.32%)
Sep 12, 2019 9.300 9.300 9.230 9.250 79,066 +0.00(+0.00%)
Sep 11, 2019 9.160 9.330 9.160 9.250 66,841 +0.15(+1.63%)
Sep 10, 2019 9.190 9.190 9.060 9.102 88,160 +0.04(+0.46%)
Sep 09, 2019 9.038 9.080 8.950 9.060 130,487 +0.13(+1.46%)
Sep 06, 2019 8.890 8.950 8.880 8.930 137,200 +0.16(+1.82%)
Sep 05, 2019 8.770 8.850 8.750 8.770 147,325 +0.04(+0.40%)
Sep 04, 2019 8.640 8.750 8.640 8.735 331,521 +0.25(+3.01%)
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.