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

Ck Hutchison Hlds ADR (OP: CKHUY )

5.020 -0.020 (-0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2020 7.610 7.610 7.200 7.220 261,431 -0.18(-2.43%)
Apr 29, 2020 7.070 7.630 7.070 7.400 141,190 +0.10(+1.43%)
Apr 28, 2020 7.400 7.400 7.280 7.296 147,367 +0.12(+1.62%)
Apr 27, 2020 7.450 7.450 6.900 7.180 361,353 +0.04(+0.56%)
Apr 24, 2020 7.110 7.140 7.070 7.140 156,100 -0.01(-0.14%)
Apr 23, 2020 7.000 7.260 7.000 7.150 205,077 -0.08(-1.11%)
Apr 22, 2020 6.900 7.270 6.900 7.230 574,320 +0.17(+2.41%)
Apr 21, 2020 7.040 7.090 7.030 7.060 285,190 -0.19(-2.62%)
Apr 20, 2020 7.200 7.400 7.200 7.250 323,058 -0.19(-2.55%)
Apr 17, 2020 7.300 7.450 7.280 7.440 256,800 +0.19(+2.62%)
Apr 16, 2020 7.200 7.450 7.200 7.250 280,126 -0.05(-0.68%)
Apr 15, 2020 7.280 7.330 7.250 7.300 182,729 -0.12(-1.62%)
Apr 14, 2020 7.440 7.460 7.410 7.420 482,922 +0.08(+1.08%)
Apr 13, 2020 7.330 7.388 7.270 7.341 236,806 -0.01(-0.12%)
Apr 09, 2020 7.230 7.430 7.230 7.350 146,600 +0.07(+0.96%)
Apr 08, 2020 6.750 7.300 6.750 7.280 293,793 -0.06(-0.82%)
Apr 07, 2020 7.820 7.820 7.230 7.340 257,750 +0.11(+1.52%)
Apr 06, 2020 7.150 7.230 6.900 7.230 345,231 +0.55(+8.23%)
Apr 03, 2020 6.610 6.830 6.610 6.680 158,800 -0.04(-0.60%)
Apr 02, 2020 6.380 6.720 6.380 6.720 309,759 +0.20(+3.07%)
Apr 01, 2020 6.595 6.670 6.520 6.520 240,589 -0.17(-2.54%)
Mar 31, 2020 6.575 6.800 6.575 6.690 357,185 +0.05(+0.75%)
Mar 30, 2020 6.800 6.900 6.580 6.640 403,562 -0.04(-0.60%)
Mar 27, 2020 6.470 6.900 6.470 6.680 1,520,200 +0.02(+0.30%)
Mar 26, 2020 6.410 6.740 6.410 6.660 1,224,247 +0.24(+3.66%)
Mar 25, 2020 6.910 6.910 6.170 6.425 930,489 +0.26(+4.22%)
Mar 24, 2020 6.115 6.180 6.060 6.165 345,481 +0.25(+4.31%)
Mar 23, 2020 6.150 6.150 5.830 5.910 311,491 -0.31(-5.06%)
Mar 20, 2020 6.100 6.370 6.100 6.225 910,800 +0.30(+5.15%)
Mar 19, 2020 5.530 6.010 5.530 5.920 404,443 -0.35(-5.58%)
Mar 18, 2020 6.450 6.450 6.190 6.270 286,242 -0.58(-8.47%)
Mar 17, 2020 6.400 6.879 6.400 6.850 710,578 +0.28(+4.26%)
Mar 16, 2020 6.240 6.744 6.240 6.570 494,976 -0.51(-7.20%)
Mar 13, 2020 7.380 7.380 6.890 7.080 615,100 +0.04(+0.57%)
Mar 12, 2020 7.290 7.580 6.970 7.040 994,714 -0.73(-9.40%)
Mar 11, 2020 8.000 8.000 7.770 7.770 286,123 -0.40(-4.90%)
Mar 10, 2020 8.110 8.280 8.090 8.170 967,484 +0.01(+0.12%)
Mar 09, 2020 8.130 8.260 8.060 8.160 261,900 -0.31(-3.66%)
Mar 06, 2020 8.450 8.470 8.400 8.470 235,000 -0.11(-1.28%)
Mar 05, 2020 8.870 8.870 8.530 8.580 722,838 -0.06(-0.69%)
Mar 04, 2020 8.550 8.670 8.550 8.640 153,736 +0.06(+0.70%)
Mar 03, 2020 8.610 8.670 8.470 8.580 244,930 +0.01(+0.12%)
Mar 02, 2020 8.370 8.700 8.370 8.570 143,569 -0.12(-1.38%)
Feb 28, 2020 8.475 8.695 8.450 8.690 262,700 +0.07(+0.81%)
Feb 27, 2020 8.710 8.740 8.570 8.620 157,299 -0.09(-1.03%)
Feb 26, 2020 8.695 8.780 8.695 8.710 139,516 +0.12(+1.40%)
Feb 25, 2020 8.750 8.750 8.560 8.590 259,133 -0.09(-1.04%)
Feb 24, 2020 8.720 8.720 8.520 8.680 79,933 -0.18(-2.03%)
Feb 21, 2020 8.900 9.000 8.860 8.860 61,800 +0.00(+0.00%)
Feb 20, 2020 8.960 8.960 8.850 8.860 91,076 -0.11(-1.23%)
Feb 19, 2020 8.955 9.000 8.955 8.970 81,327 -0.04(-0.44%)
Feb 18, 2020 9.115 9.115 8.900 9.010 197,766 -0.02(-0.22%)
Feb 14, 2020 9.000 9.087 9.000 9.030 42,100 +0.00(+0.00%)
Feb 13, 2020 8.990 9.110 8.980 9.030 105,988 -0.06(-0.66%)
Feb 12, 2020 9.390 9.390 9.040 9.090 66,398 +0.05(+0.55%)
Feb 11, 2020 8.960 9.050 8.960 9.040 75,636 +0.08(+0.89%)
Feb 10, 2020 8.900 8.980 8.900 8.960 55,649 +0.05(+0.50%)
Feb 07, 2020 8.990 8.990 8.900 8.915 118,300 -0.03(-0.28%)
Feb 06, 2020 8.960 8.990 8.930 8.940 86,169 +0.06(+0.68%)
Feb 05, 2020 8.890 8.930 8.840 8.880 198,845 +0.06(+0.68%)
Feb 04, 2020 8.920 8.920 8.760 8.820 621,173 +0.01(+0.11%)
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.