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

Ck Hutchison Hlds ADR (OP: CKHUY )

5.395 +0.045 (+0.84%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 31, 2021 7.110 7.280 7.110 7.280 97,576 +0.02(+0.24%)
Aug 30, 2021 7.270 7.280 7.240 7.263 78,672 +0.04(+0.52%)
Aug 27, 2021 7.250 7.266 7.180 7.225 94,370 -0.10(-1.43%)
Aug 26, 2021 7.330 7.350 7.310 7.330 101,331 -0.00(-0.00%)
Aug 25, 2021 7.310 7.330 7.300 7.330 82,151 +0.09(+1.24%)
Aug 24, 2021 7.281 7.281 7.170 7.240 225,144 -0.07(-0.96%)
Aug 23, 2021 7.270 7.350 7.270 7.310 163,495 +0.02(+0.27%)
Aug 20, 2021 7.300 7.310 7.240 7.290 140,571 -0.10(-1.35%)
Aug 19, 2021 7.420 7.420 7.310 7.390 82,997 -0.01(-0.14%)
Aug 18, 2021 7.390 7.450 7.390 7.400 116,444 +0.04(+0.54%)
Aug 17, 2021 7.405 7.420 7.350 7.360 96,152 -0.07(-0.94%)
Aug 16, 2021 7.410 7.440 7.400 7.430 108,053 +0.04(+0.54%)
Aug 13, 2021 7.380 7.400 7.360 7.390 46,520 +0.00(+0.00%)
Aug 12, 2021 7.350 7.430 7.350 7.390 94,446 +0.05(+0.68%)
Aug 11, 2021 7.350 7.350 7.300 7.340 115,850 +0.03(+0.41%)
Aug 10, 2021 7.260 7.360 7.260 7.310 206,731 -0.04(-0.54%)
Aug 09, 2021 7.350 7.370 7.328 7.350 325,502 -0.01(-0.07%)
Aug 06, 2021 7.395 7.420 7.340 7.356 848,321 +0.15(+2.02%)
Aug 05, 2021 7.250 7.280 7.150 7.210 92,237 +0.03(+0.36%)
Aug 04, 2021 7.150 7.220 7.150 7.184 101,119 -0.03(-0.36%)
Aug 03, 2021 7.250 7.260 7.180 7.210 84,564 -0.08(-1.10%)
Aug 02, 2021 7.245 7.320 7.245 7.290 77,841 +0.02(+0.28%)
Jul 30, 2021 7.320 7.320 7.260 7.270 90,823 -0.07(-0.95%)
Jul 29, 2021 7.340 7.380 7.330 7.340 133,322 -0.08(-1.01%)
Jul 28, 2021 7.370 7.430 7.330 7.415 196,218 -0.00(-0.07%)
Jul 27, 2021 7.225 7.600 7.225 7.420 107,601 +0.08(+1.02%)
Jul 26, 2021 7.530 7.530 7.295 7.345 97,946 +0.04(+0.48%)
Jul 23, 2021 7.390 7.495 7.290 7.310 103,993 -0.08(-1.08%)
Jul 22, 2021 7.370 7.437 7.350 7.390 44,410 +0.06(+0.82%)
Jul 21, 2021 7.350 7.350 7.260 7.330 340,079 -0.02(-0.27%)
Jul 20, 2021 7.300 7.400 7.280 7.350 174,939 -0.02(-0.27%)
Jul 19, 2021 7.405 7.420 7.300 7.370 118,372 -0.13(-1.73%)
Jul 16, 2021 7.520 7.550 7.490 7.500 972,447 +0.00(+0.00%)
Jul 15, 2021 7.510 7.540 7.430 7.500 1,158,380 +0.10(+1.30%)
Jul 14, 2021 7.500 7.500 7.400 7.404 609,721 -0.07(-0.88%)
Jul 13, 2021 7.500 7.530 7.420 7.470 116,456 +0.00(+0.00%)
Jul 12, 2021 7.600 7.600 7.420 7.470 105,705 +0.04(+0.47%)
Jul 09, 2021 7.450 7.458 7.410 7.435 52,088 -0.04(-0.47%)
Jul 08, 2021 7.490 7.490 7.410 7.470 183,030 -0.09(-1.19%)
Jul 07, 2021 7.600 7.640 7.530 7.560 117,965 -0.05(-0.66%)
Jul 06, 2021 7.625 7.708 7.610 7.610 107,356 -0.11(-1.42%)
Jul 02, 2021 7.700 7.720 7.700 7.720 152,180 +0.01(+0.13%)
Jul 01, 2021 7.730 7.750 7.700 7.710 83,962 -0.03(-0.39%)
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%)
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.