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 (%)
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%)
Nov 01, 2021 6.800 6.680 6.678 6.705 166,288 +0.00(+0.07%)
Oct 29, 2021 6.720 6.750 6.680 6.700 201,720 -0.04(-0.59%)
Oct 28, 2021 6.930 6.930 6.700 6.740 204,477 +0.04(+0.52%)
Oct 27, 2021 6.550 6.810 6.690 6.705 404,116 -0.03(-0.37%)
Oct 26, 2021 6.550 6.730 114,901 -0.01(-0.22%)
Oct 25, 2021 6.750 6.770 6.740 6.745 154,636 +0.00(+0.00%)
Oct 22, 2021 6.880 6.880 6.720 6.745 82,303 -0.02(-0.37%)
Oct 21, 2021 7.020 7.020 6.630 6.770 102,010 -0.03(-0.44%)
Oct 20, 2021 6.770 6.820 6.610 6.800 147,260 -0.02(-0.22%)
Oct 19, 2021 6.680 6.850 6.680 6.815 190,341 +0.07(+0.96%)
Oct 18, 2021 6.500 6.930 6.500 6.750 842,437 +0.03(+0.37%)
Oct 15, 2021 6.680 6.740 6.680 6.725 110,742 -0.04(-0.52%)
Oct 14, 2021 6.500 6.790 6.500 6.760 154,190 -0.02(-0.29%)
Oct 13, 2021 6.750 6.780 6.730 6.780 309,375 +0.08(+1.19%)
Oct 12, 2021 6.700 6.950 6.700 6.700 615,208 -0.03(-0.45%)
Oct 11, 2021 6.812 6.830 6.700 6.730 174,845 +0.01(+0.21%)
Oct 08, 2021 6.720 6.720 6.690 6.716 116,591 +0.06(+0.84%)
Oct 07, 2021 6.570 6.700 6.570 6.660 104,890 -0.02(-0.37%)
Oct 06, 2021 6.585 6.700 6.460 6.685 138,823 +0.03(+0.38%)
Oct 05, 2021 6.630 6.670 6.620 6.660 221,255 +0.10(+1.49%)
Oct 04, 2021 6.572 6.765 6.560 6.562 135,632 -0.02(-0.27%)
Oct 01, 2021 6.720 6.720 6.540 6.580 192,467 -0.02(-0.30%)
Sep 30, 2021 6.650 6.650 6.590 6.600 371,404 -0.01(-0.15%)
Sep 29, 2021 6.600 6.640 6.580 6.610 230,018 +0.17(+2.56%)
Sep 28, 2021 6.510 6.510 6.420 6.445 241,442 -0.06(-1.00%)
Sep 27, 2021 6.440 6.550 6.440 6.510 582,215 +0.01(+0.15%)
Sep 24, 2021 6.580 6.660 6.480 6.500 314,125 -0.17(-2.55%)
Sep 23, 2021 6.646 6.680 6.630 6.670 159,135 -0.01(-0.15%)
Sep 22, 2021 6.580 6.700 6.580 6.680 226,494 +0.12(+1.83%)
Sep 21, 2021 6.550 6.580 6.550 6.560 333,067 +0.07(+1.08%)
Sep 20, 2021 6.650 6.650 6.440 6.490 330,951 -0.21(-3.13%)
Sep 17, 2021 6.730 6.760 6.680 6.700 227,922 -0.21(-3.11%)
Sep 16, 2021 7.090 7.090 6.810 6.915 135,065 -0.01(-0.22%)
Sep 15, 2021 6.930 6.960 6.860 6.930 1,140,943 -0.02(-0.29%)
Sep 14, 2021 7.020 7.030 6.930 6.950 198,728 -0.09(-1.35%)
Sep 13, 2021 7.170 7.170 7.030 7.045 386,020 +0.03(+0.36%)
Sep 10, 2021 6.980 7.050 6.980 7.020 93,191 +0.12(+1.81%)
Sep 09, 2021 7.035 7.035 6.890 6.895 258,181 -0.12(-1.64%)
Sep 08, 2021 6.920 7.040 6.920 7.010 221,801 -0.01(-0.14%)
Sep 07, 2021 7.085 7.220 7.020 7.020 187,378 -0.19(-2.64%)
Sep 03, 2021 7.240 7.250 7.140 7.210 313,402 -0.12(-1.64%)
Sep 02, 2021 7.270 7.340 7.270 7.330 150,775 +0.05(+0.76%)
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.