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 (%)
Jan 31, 2022 7.060 7.180 7.060 7.130 404,516 +0.07(+0.99%)
Jan 28, 2022 7.130 7.130 7.000 7.060 516,742 -0.04(-0.56%)
Jan 27, 2022 7.070 7.130 7.050 7.100 826,596 +0.04(+0.57%)
Jan 26, 2022 7.130 7.170 7.030 7.060 125,505 -0.13(-1.81%)
Jan 25, 2022 7.200 7.390 7.014 7.190 110,259 +0.02(+0.21%)
Jan 24, 2022 7.114 7.190 7.114 7.175 407,463 +0.08(+1.20%)
Jan 21, 2022 7.150 7.150 7.070 7.090 239,996 -0.02(-0.28%)
Jan 20, 2022 7.090 7.140 7.080 7.110 730,512 +0.00(+0.00%)
Jan 19, 2022 7.108 7.140 7.095 7.110 344,609 -0.01(-0.14%)
Jan 18, 2022 7.070 7.140 7.070 7.120 423,753 +0.10(+1.42%)
Jan 14, 2022 7.020 0 -0.03(-0.43%)
Jan 13, 2022 7.020 7.180 7.000 7.050 166,655 +0.10(+1.44%)
Jan 12, 2022 6.830 6.950 6.830 6.950 118,643 +0.03(+0.43%)
Jan 11, 2022 6.850 6.920 6.840 6.920 215,176 +0.03(+0.44%)
Jan 10, 2022 6.780 6.920 6.780 6.890 1,561,744 +0.12(+1.77%)
Jan 07, 2022 6.710 6.780 6.710 6.770 370,797 +0.08(+1.27%)
Jan 06, 2022 6.720 6.720 6.670 6.685 468,374 +0.03(+0.53%)
Jan 05, 2022 6.658 6.700 6.650 6.650 374,237 +0.04(+0.61%)
Jan 04, 2022 6.550 6.690 6.540 6.610 274,359 +0.06(+0.84%)
Jan 03, 2022 6.480 6.590 6.470 6.555 533,454 +0.13(+2.10%)
Dec 31, 2021 6.290 6.480 6.290 6.420 411,090 -0.10(-1.53%)
Dec 30, 2021 6.500 6.530 6.480 6.520 660,108 +0.03(+0.46%)
Dec 29, 2021 6.460 6.510 6.460 6.490 508,340 +0.02(+0.31%)
Dec 28, 2021 6.430 6.490 6.430 6.470 754,479 +0.13(+2.05%)
Dec 27, 2021 6.250 6.360 6.250 6.340 727,272 +0.01(+0.16%)
Dec 23, 2021 6.300 6.360 6.300 6.330 368,840 +0.03(+0.48%)
Dec 22, 2021 6.270 6.300 6.250 6.300 191,351 +0.01(+0.16%)
Dec 21, 2021 6.210 6.300 6.210 6.290 407,506 -0.07(-1.10%)
Dec 20, 2021 6.270 6.380 6.270 6.360 870,975 +0.02(+0.32%)
Dec 17, 2021 6.300 6.360 6.290 6.340 509,629 +0.03(+0.48%)
Dec 16, 2021 6.280 6.367 6.280 6.310 514,271 +0.00(+0.00%)
Dec 15, 2021 6.130 6.360 6.130 6.310 410,529 +0.00(+0.08%)
Dec 14, 2021 6.100 6.330 6.100 6.305 398,405 -0.03(-0.39%)
Dec 13, 2021 6.310 6.390 6.310 6.330 422,218 -0.06(-0.94%)
Dec 10, 2021 6.260 6.400 6.260 6.390 749,950 +0.02(+0.31%)
Dec 09, 2021 6.190 6.450 6.190 6.370 1,556,206 +0.00(+0.00%)
Dec 08, 2021 6.170 6.400 6.170 6.370 226,996 -0.10(-1.55%)
Dec 07, 2021 6.430 6.550 6.430 6.470 462,354 +0.03(+0.47%)
Dec 06, 2021 6.440 6.440 6.400 6.440 714,329 +0.07(+1.10%)
Dec 03, 2021 6.152 6.400 6.152 6.370 346,260 +0.08(+1.27%)
Dec 02, 2021 6.240 6.340 6.240 6.290 344,841 +0.04(+0.64%)
Dec 01, 2021 6.040 6.320 6.040 6.250 343,390 +0.00(+0.00%)
Nov 30, 2021 6.000 6.350 6.000 6.250 487,965 -0.17(-2.65%)
Nov 29, 2021 6.450 6.530 6.390 6.420 305,629 -0.09(-1.38%)
Nov 26, 2021 6.500 6.600 6.480 6.510 300,320 -0.14(-2.11%)
Nov 24, 2021 6.630 6.670 6.610 6.651 175,484 +0.02(+0.31%)
Nov 23, 2021 6.630 6.660 6.620 6.630 675,226 -0.01(-0.15%)
Nov 22, 2021 6.580 6.750 6.580 6.640 257,681 +0.04(+0.61%)
Nov 19, 2021 6.550 6.650 6.550 6.600 187,704 -0.01(-0.15%)
Nov 18, 2021 6.550 6.630 6.610 6.610 276,210 -0.01(-0.15%)
Nov 17, 2021 6.670 6.700 6.600 6.620 754,814 -0.07(-1.05%)
Nov 16, 2021 6.650 6.700 6.650 6.690 309,257 +0.01(+0.18%)
Nov 15, 2021 6.603 6.700 6.600 6.678 280,679 -0.05(-0.77%)
Nov 12, 2021 6.840 6.900 6.690 6.730 199,864 -0.02(-0.30%)
Nov 11, 2021 7.060 7.060 6.700 6.750 174,880 +0.06(+0.90%)
Nov 10, 2021 6.700 6.690 150,917 -0.03(-0.45%)
Nov 09, 2021 6.550 6.850 6.550 6.720 468,241 -0.07(-1.03%)
Nov 08, 2021 6.860 7.010 6.550 6.790 174,750 +0.11(+1.65%)
Nov 05, 2021 6.550 6.750 6.550 6.680 172,037 +0.07(+1.03%)
Nov 04, 2021 6.590 6.810 6.590 6.612 199,945 -0.16(-2.33%)
Nov 03, 2021 6.600 6.770 6.600 6.770 175,059 +0.09(+1.35%)
Nov 02, 2021 6.720 6.730 6.680 6.680 477,467 -0.03(-0.37%)
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.