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 -0.090 (-1.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
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%)
Jun 15, 2023 6.250 6.250 6.160 6.210 77,576 -0.03(-0.48%)
Jun 14, 2023 6.260 6.280 6.200 6.240 158,361 +0.04(+0.65%)
Jun 13, 2023 6.110 6.240 6.110 6.200 239,821 -0.04(-0.64%)
Jun 12, 2023 6.150 6.260 6.150 6.240 98,734 +0.02(+0.32%)
Jun 09, 2023 6.220 6.240 6.220 6.220 74,900 +0.06(+0.97%)
Jun 08, 2023 6.175 6.200 6.150 6.160 44,105 +0.09(+1.48%)
Jun 07, 2023 6.050 6.113 6.050 6.070 89,275 -0.11(-1.78%)
Jun 06, 2023 6.130 6.180 6.120 6.180 74,031 +0.07(+1.15%)
Jun 05, 2023 6.280 6.280 6.100 6.110 200,225 +0.02(+0.33%)
Jun 02, 2023 6.030 6.090 6.030 6.090 121,238 +0.15(+2.53%)
Jun 01, 2023 5.950 5.970 5.920 5.940 212,496 -0.08(-1.33%)
May 31, 2023 5.965 6.020 5.960 6.020 260,090 -0.03(-0.50%)
May 30, 2023 6.060 6.090 6.030 6.050 112,794 -0.07(-1.14%)
May 26, 2023 6.030 6.150 6.030 6.120 104,146 +0.05(+0.82%)
May 25, 2023 6.120 6.120 6.070 6.070 87,502 -0.07(-1.14%)
May 24, 2023 6.170 6.180 6.140 6.140 63,296 +0.03(+0.56%)
May 23, 2023 6.000 6.210 6.000 6.106 77,976 -0.35(-5.48%)
May 22, 2023 6.450 6.510 6.450 6.460 95,616 -0.05(-0.77%)
May 19, 2023 6.510 6.510 6.470 6.510 68,907 +0.06(+0.93%)
May 18, 2023 6.460 6.470 6.450 6.450 110,699 -0.01(-0.15%)
May 17, 2023 6.470 6.480 6.450 6.460 81,390 -0.03(-0.46%)
May 16, 2023 6.550 6.550 6.480 6.490 70,421 -0.16(-2.41%)
May 15, 2023 6.615 6.660 6.600 6.650 71,648 +0.14(+2.15%)
May 12, 2023 6.620 6.660 6.510 6.510 176,391 -0.20(-2.98%)
May 11, 2023 6.690 6.710 6.670 6.710 45,434 +0.01(+0.15%)
May 10, 2023 6.620 6.720 6.620 6.700 32,950 -0.02(-0.37%)
May 09, 2023 6.705 6.740 6.705 6.725 52,006 -0.06(-0.81%)
May 08, 2023 6.790 6.810 6.770 6.780 34,598 -0.02(-0.29%)
May 05, 2023 6.660 6.830 6.660 6.800 56,035 -0.06(-0.87%)
May 04, 2023 6.850 6.890 6.840 6.860 352,168 +0.23(+3.47%)
May 03, 2023 6.630 6.662 6.630 6.630 32,089 -0.03(-0.45%)
May 02, 2023 6.660 6.680 6.640 6.660 75,616 -0.03(-0.45%)
May 01, 2023 6.650 6.690 6.650 6.690 53,360 +0.02(+0.30%)
Apr 28, 2023 6.647 6.680 6.640 6.670 75,175 +0.04(+0.53%)
Apr 27, 2023 6.580 6.640 6.580 6.635 103,601 +0.14(+2.23%)
Apr 26, 2023 6.580 6.580 6.490 6.490 39,930 +0.08(+1.17%)
Apr 25, 2023 6.475 6.475 6.400 6.415 65,749 -0.01(-0.23%)
Apr 24, 2023 6.480 6.480 6.430 6.430 71,015 -0.16(-2.43%)
Apr 21, 2023 6.580 6.600 6.535 6.590 650,270 +0.12(+1.85%)
Apr 20, 2023 6.440 6.490 6.440 6.470 840,642 +0.06(+0.94%)
Apr 19, 2023 6.370 6.440 6.370 6.410 65,765 -0.01(-0.12%)
Apr 18, 2023 6.380 6.450 6.380 6.418 119,855 -0.01(-0.19%)
Apr 17, 2023 6.320 6.430 6.320 6.430 258,298 +0.04(+0.63%)
Apr 14, 2023 6.425 6.440 6.380 6.390 79,498 -0.04(-0.62%)
Apr 13, 2023 6.450 6.450 6.430 6.430 76,203 +0.00(+0.00%)
Apr 12, 2023 6.460 6.470 6.400 6.430 278,961 +0.08(+1.26%)
Apr 11, 2023 6.250 6.390 6.250 6.350 101,081 +0.03(+0.47%)
Apr 10, 2023 6.280 6.330 6.280 6.320 83,031 +0.00(+0.00%)
Apr 06, 2023 6.285 6.330 6.270 6.320 95,346 +0.07(+1.12%)
Apr 05, 2023 6.260 6.260 6.200 6.250 130,141 -0.02(-0.32%)
Apr 04, 2023 6.250 6.310 6.250 6.270 209,201 +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.