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 (%)
Aug 30, 2019 8.600 8.680 8.560 8.565 159,200 -0.13(-1.55%)
Aug 29, 2019 8.600 8.770 8.600 8.700 201,044 -0.07(-0.80%)
Aug 28, 2019 8.770 8.770 8.700 8.770 329,718 -0.08(-0.85%)
Aug 27, 2019 8.800 8.860 8.800 8.845 670,535 +0.03(+0.28%)
Aug 26, 2019 8.880 8.880 8.770 8.820 281,854 +0.03(+0.34%)
Aug 23, 2019 8.740 8.930 8.740 8.790 237,700 -0.19(-2.12%)
Aug 22, 2019 8.880 9.010 8.880 8.980 120,269 -0.04(-0.44%)
Aug 21, 2019 9.040 9.090 8.990 9.020 265,611 +0.18(+2.04%)
Aug 20, 2019 8.940 8.940 8.840 8.840 146,398 +0.01(+0.11%)
Aug 19, 2019 8.830 8.870 8.800 8.830 101,415 +0.18(+2.08%)
Aug 16, 2019 8.560 8.660 8.540 8.650 839,300 +0.27(+3.22%)
Aug 15, 2019 8.300 8.410 8.300 8.380 175,750 +0.25(+3.08%)
Aug 14, 2019 8.230 8.230 8.110 8.130 191,683 -0.32(-3.79%)
Aug 13, 2019 8.340 8.510 8.340 8.450 195,104 +0.01(+0.12%)
Aug 12, 2019 8.580 8.580 8.420 8.440 177,114 -0.15(-1.75%)
Aug 09, 2019 8.500 8.660 8.500 8.590 128,900 -0.05(-0.58%)
Aug 08, 2019 8.550 8.690 8.550 8.640 148,920 +0.02(+0.23%)
Aug 07, 2019 8.510 8.620 8.510 8.620 285,109 -0.05(-0.58%)
Aug 06, 2019 8.750 8.770 8.650 8.670 157,615 +0.00(+0.00%)
Aug 05, 2019 8.870 8.870 8.670 8.670 173,018 -0.42(-4.62%)
Aug 02, 2019 9.043 9.160 9.020 9.090 117,500 +0.06(+0.66%)
Aug 01, 2019 9.160 9.240 9.030 9.030 90,970 -0.27(-2.90%)
Jul 31, 2019 9.420 9.420 9.280 9.300 58,688 -0.15(-1.59%)
Jul 30, 2019 9.480 9.480 9.430 9.450 102,500 -0.10(-1.05%)
Jul 29, 2019 9.540 9.600 9.530 9.550 105,366 -0.05(-0.52%)
Jul 26, 2019 9.480 9.630 9.480 9.600 57,500 +0.03(+0.31%)
Jul 25, 2019 9.638 9.646 9.570 9.570 56,872 -0.11(-1.14%)
Jul 24, 2019 9.670 9.710 9.650 9.680 35,383 -0.02(-0.20%)
Jul 23, 2019 9.660 9.740 9.660 9.699 96,618 +0.02(+0.25%)
Jul 22, 2019 9.748 9.750 9.660 9.675 127,909 -0.08(-0.87%)
Jul 19, 2019 9.780 9.790 9.760 9.760 58,800 -0.03(-0.31%)
Jul 18, 2019 9.730 9.810 9.730 9.790 54,563 +0.02(+0.20%)
Jul 17, 2019 9.820 9.820 9.730 9.770 114,207 +0.03(+0.31%)
Jul 16, 2019 9.640 9.820 9.640 9.740 124,366 +0.03(+0.31%)
Jul 15, 2019 9.700 9.740 9.665 9.710 314,939 +0.01(+0.10%)
Jul 12, 2019 9.670 9.700 9.647 9.700 68,400 +0.05(+0.52%)
Jul 11, 2019 9.630 9.690 9.630 9.650 39,069 -0.03(-0.31%)
Jul 10, 2019 9.570 9.720 9.570 9.680 152,236 +0.01(+0.10%)
Jul 09, 2019 9.640 9.730 9.640 9.670 94,857 -0.11(-1.12%)
Jul 08, 2019 9.810 9.810 9.760 9.780 37,821 -0.06(-0.65%)
Jul 05, 2019 9.790 10.02 9.790 9.844 54,900 -0.02(-0.16%)
Jul 03, 2019 9.800 9.890 9.800 9.860 190,800 +0.07(+0.72%)
Jul 02, 2019 9.800 9.810 9.770 9.790 162,064 -0.14(-1.41%)
Jul 01, 2019 10.27 10.27 9.900 9.930 133,657 +0.14(+1.41%)
Jun 28, 2019 9.858 9.858 9.780 9.792 87,500 -0.12(-1.19%)
Jun 27, 2019 9.860 9.960 9.860 9.910 43,231 +0.09(+0.92%)
Jun 26, 2019 9.820 9.890 9.770 9.820 149,111 +0.15(+1.55%)
Jun 25, 2019 9.790 9.790 9.670 9.670 50,200 -0.10(-1.02%)
Jun 24, 2019 9.730 9.810 9.730 9.770 61,498 -0.11(-1.11%)
Jun 21, 2019 9.890 9.890 9.840 9.880 118,800 -0.04(-0.40%)
Jun 20, 2019 9.890 9.945 9.870 9.920 260,981 +0.14(+1.43%)
Jun 19, 2019 9.750 9.790 9.740 9.780 167,531 +0.16(+1.66%)
Jun 18, 2019 9.650 9.650 9.560 9.620 1,791,149 +0.09(+0.94%)
Jun 17, 2019 9.500 9.610 9.500 9.530 558,520 +0.03(+0.32%)
Jun 14, 2019 9.580 9.580 9.490 9.500 316,800 -0.05(-0.52%)
Jun 13, 2019 9.520 9.640 9.520 9.550 53,324 -0.03(-0.31%)
Jun 12, 2019 9.705 9.708 9.580 9.580 165,381 -0.12(-1.24%)
Jun 11, 2019 9.692 9.745 9.680 9.700 251,187 +0.02(+0.21%)
Jun 10, 2019 9.660 9.710 9.660 9.680 115,259 +0.04(+0.47%)
Jun 07, 2019 9.640 9.680 9.620 9.635 284,700 +0.04(+0.47%)
Jun 06, 2019 9.550 9.643 9.550 9.590 241,698 +0.06(+0.63%)
Jun 05, 2019 9.560 9.570 9.520 9.530 662,988 -0.03(-0.33%)
Jun 04, 2019 9.620 9.620 9.460 9.562 94,027 +0.07(+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.