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 (%)
Jun 30, 2021 7.868 7.868 7.710 7.740 54,164 -0.04(-0.52%)
Jun 29, 2021 7.820 7.960 7.760 7.780 92,178 -0.15(-1.89%)
Jun 28, 2021 7.970 7.970 7.871 7.930 48,595 +0.04(+0.55%)
Jun 25, 2021 7.880 7.900 7.870 7.887 81,680 -0.00(-0.04%)
Jun 24, 2021 7.920 7.920 7.860 7.890 118,730 -0.02(-0.25%)
Jun 23, 2021 7.930 7.930 7.800 7.910 175,139 +0.20(+2.59%)
Jun 22, 2021 7.680 7.710 7.650 7.710 881,645 +0.11(+1.42%)
Jun 21, 2021 7.600 7.660 7.530 7.602 357,920 +0.00(+0.03%)
Jun 18, 2021 7.630 7.630 7.540 7.600 151,496 -0.01(-0.13%)
Jun 17, 2021 7.780 7.780 7.540 7.610 141,413 +0.03(+0.40%)
Jun 16, 2021 7.570 7.620 7.570 7.580 97,226 +0.01(+0.13%)
Jun 15, 2021 7.600 7.755 7.560 7.570 499,399 -0.08(-1.04%)
Jun 14, 2021 7.515 7.715 7.515 7.650 155,491 -0.00(-0.00%)
Jun 11, 2021 7.750 7.750 7.625 7.650 122,755 -0.04(-0.52%)
Jun 10, 2021 7.590 7.590 7.590 7.690 104,649 +0.02(+0.26%)
Jun 09, 2021 7.625 7.750 7.625 7.670 211,725 +0.07(+0.92%)
Jun 08, 2021 7.780 7.780 7.590 7.600 234,536 -0.10(-1.30%)
Jun 07, 2021 7.770 7.770 7.700 7.700 109,380 -0.01(-0.19%)
Jun 04, 2021 7.710 7.730 7.700 7.715 229,202 -0.03(-0.32%)
Jun 03, 2021 7.730 7.760 7.690 7.740 129,382 -0.06(-0.83%)
Jun 02, 2021 7.780 7.830 7.780 7.805 128,139 +0.07(+0.97%)
Jun 01, 2021 7.740 7.860 7.710 7.730 167,846 -0.21(-2.64%)
May 28, 2021 7.940 7.950 7.910 7.940 87,978 +0.04(+0.51%)
May 27, 2021 7.780 8.050 7.780 7.900 161,302 +0.00(+0.00%)
May 26, 2021 7.830 7.940 7.830 7.900 104,837 +0.09(+1.15%)
May 25, 2021 7.870 7.870 7.740 7.810 94,267 +0.02(+0.26%)
May 24, 2021 7.744 7.810 7.744 7.790 161,508 -0.03(-0.38%)
May 21, 2021 8.010 8.010 7.820 7.820 88,816 -0.10(-1.26%)
May 20, 2021 8.120 8.120 7.920 7.920 191,572 +0.02(+0.25%)
May 19, 2021 7.900 8.030 7.870 7.900 98,741 -0.25(-3.07%)
May 18, 2021 8.149 8.160 8.100 8.150 60,575 +0.09(+1.12%)
May 17, 2021 8.000 8.070 8.000 8.060 75,483 +0.07(+0.87%)
May 14, 2021 8.000 8.030 7.990 7.990 126,207 -0.06(-0.74%)
May 13, 2021 8.000 8.080 8.000 8.050 122,412 -0.01(-0.12%)
May 12, 2021 8.340 8.340 8.060 8.060 49,233 -0.12(-1.47%)
May 11, 2021 8.200 8.220 8.150 8.180 88,080 -0.23(-2.73%)
May 10, 2021 8.380 8.410 8.380 8.410 249,381 +0.15(+1.82%)
May 07, 2021 8.360 8.360 8.200 8.260 129,336 +0.05(+0.61%)
May 06, 2021 8.000 8.220 8.000 8.210 57,106 +0.03(+0.37%)
May 05, 2021 8.180 8.210 8.130 8.180 56,681 +0.04(+0.49%)
May 04, 2021 8.350 8.350 8.050 8.140 113,920 +0.07(+0.87%)
May 03, 2021 8.045 8.080 8.035 8.070 45,532 -0.05(-0.62%)
Apr 30, 2021 8.163 8.170 8.120 8.120 61,000 -0.14(-1.69%)
Apr 29, 2021 8.240 8.260 8.225 8.260 31,367 +0.11(+1.35%)
Apr 28, 2021 8.320 8.320 8.120 8.150 61,853 -0.04(-0.49%)
Apr 27, 2021 8.090 8.210 8.090 8.190 58,429 -0.01(-0.12%)
Apr 26, 2021 8.260 8.260 8.190 8.200 83,097 -0.03(-0.36%)
Apr 23, 2021 8.360 8.360 8.160 8.230 86,900 +0.04(+0.55%)
Apr 22, 2021 8.130 8.400 8.130 8.185 116,690 +0.01(+0.06%)
Apr 21, 2021 8.140 8.180 8.140 8.180 86,033 -0.08(-0.97%)
Apr 20, 2021 8.445 8.445 8.240 8.260 219,860 +0.05(+0.61%)
Apr 19, 2021 8.170 8.250 8.170 8.210 93,780 +0.02(+0.24%)
Apr 16, 2021 8.290 8.290 8.130 8.190 333,400 +0.06(+0.74%)
Apr 15, 2021 8.145 8.165 8.130 8.130 106,185 +0.04(+0.49%)
Apr 14, 2021 8.080 8.120 8.060 8.090 141,735 +0.06(+0.81%)
Apr 13, 2021 8.010 8.050 8.000 8.025 72,100 +0.08(+1.01%)
Apr 12, 2021 8.005 8.005 7.900 7.945 94,841 -0.12(-1.55%)
Apr 09, 2021 8.065 8.140 8.050 8.070 145,700 -0.06(-0.74%)
Apr 08, 2021 8.100 8.140 8.100 8.130 54,624 +0.20(+2.52%)
Apr 07, 2021 7.970 8.000 7.890 7.930 139,461 -0.08(-1.00%)
Apr 06, 2021 8.050 8.060 7.990 8.010 129,843 +0.00(+0.06%)
Apr 05, 2021 7.990 8.010 7.970 8.005 71,536 +0.01(+0.06%)
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.