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 (%)
Mar 28, 2024 4.780 4.810 4.780 4.780 334,759 -0.01(-0.21%)
Mar 27, 2024 4.810 4.810 4.770 4.790 781,019 -0.04(-0.83%)
Mar 26, 2024 4.850 4.880 4.810 4.830 420,248 -0.08(-1.63%)
Mar 25, 2024 4.900 4.950 4.900 4.910 344,565 -0.09(-1.80%)
Mar 22, 2024 5.010 5.020 4.960 5.000 151,437 -0.04(-0.79%)
Mar 21, 2024 5.250 5.250 5.030 5.040 461,886 -0.07(-1.37%)
Mar 20, 2024 5.040 5.110 5.040 5.110 94,524 -0.01(-0.20%)
Mar 19, 2024 5.100 5.140 5.090 5.120 175,393 -0.00(-0.10%)
Mar 18, 2024 5.130 5.170 5.110 5.125 115,299 -0.04(-0.87%)
Mar 15, 2024 5.200 5.210 5.170 5.170 84,516 -0.03(-0.58%)
Mar 14, 2024 5.180 5.245 5.180 5.200 273,213 -0.06(-1.11%)
Mar 13, 2024 5.280 5.290 5.250 5.259 189,682 +0.01(+0.16%)
Mar 12, 2024 5.180 5.260 5.180 5.250 442,464 +0.07(+1.35%)
Mar 11, 2024 5.200 5.210 5.170 5.180 79,859 +0.04(+0.78%)
Mar 08, 2024 5.130 5.150 5.000 5.140 123,498 +0.02(+0.39%)
Mar 07, 2024 5.080 5.130 5.080 5.120 266,721 +0.09(+1.79%)
Mar 06, 2024 5.048 5.070 5.030 5.030 158,997 +0.09(+1.82%)
Mar 05, 2024 5.130 5.130 4.930 4.940 150,546 -0.04(-0.80%)
Mar 04, 2024 5.000 5.020 4.950 4.980 606,508 -0.05(-0.99%)
Mar 01, 2024 5.010 5.160 5.000 5.030 127,938 +0.00(+0.00%)
Feb 29, 2024 5.070 5.100 5.010 5.030 181,684 -0.08(-1.57%)
Feb 28, 2024 5.210 5.210 5.080 5.110 113,278 -0.10(-1.92%)
Feb 27, 2024 5.230 5.230 5.200 5.210 171,376 -0.10(-1.88%)
Feb 26, 2024 5.450 5.450 5.300 5.310 44,031 -0.04(-0.75%)
Feb 23, 2024 5.506 5.506 5.340 5.350 113,181 -0.02(-0.37%)
Feb 22, 2024 5.385 5.390 5.360 5.370 104,409 -0.03(-0.56%)
Feb 21, 2024 5.240 5.400 5.240 5.400 124,629 +0.09(+1.69%)
Feb 20, 2024 5.440 5.440 5.200 5.310 86,487 -0.04(-0.75%)
Feb 16, 2024 5.370 5.380 5.350 5.350 129,299 +0.11(+2.10%)
Feb 15, 2024 5.245 5.270 5.230 5.240 170,331 -0.01(-0.19%)
Feb 14, 2024 5.220 5.260 5.220 5.250 161,488 +0.08(+1.55%)
Feb 13, 2024 5.250 5.270 5.160 5.170 194,221 -0.11(-2.08%)
Feb 12, 2024 5.070 5.290 5.070 5.280 111,314 +0.08(+1.54%)
Feb 09, 2024 5.180 5.200 5.130 5.200 113,146 +0.03(+0.48%)
Feb 08, 2024 5.200 5.200 5.160 5.175 147,309 -0.11(-1.99%)
Feb 07, 2024 5.310 5.310 5.250 5.280 160,365 -0.01(-0.19%)
Feb 06, 2024 5.290 5.300 5.160 5.290 315,340 +0.13(+2.52%)
Feb 05, 2024 5.200 5.200 5.120 5.160 208,739 +0.04(+0.78%)
Feb 02, 2024 5.120 5.180 5.080 5.120 84,882 +0.00(+0.00%)
Feb 01, 2024 5.120 5.150 5.120 5.120 163,838 -0.02(-0.39%)
Jan 31, 2024 5.000 5.170 5.000 5.140 159,286 -0.01(-0.11%)
Jan 30, 2024 5.100 5.210 5.100 5.146 164,338 -0.06(-1.23%)
Jan 29, 2024 5.100 5.230 5.100 5.210 249,071 +0.08(+1.56%)
Jan 26, 2024 5.100 5.140 5.100 5.130 272,041 +0.06(+1.18%)
Jan 25, 2024 5.120 5.120 5.060 5.070 622,137 -0.01(-0.20%)
Jan 24, 2024 5.010 5.110 5.010 5.080 458,817 +0.10(+2.01%)
Jan 23, 2024 4.940 4.980 4.930 4.980 444,867 +0.09(+1.84%)
Jan 22, 2024 4.870 4.890 4.850 4.890 553,830 -0.10(-2.00%)
Jan 19, 2024 4.910 4.990 4.890 4.990 265,853 +0.01(+0.20%)
Jan 18, 2024 4.980 4.980 4.940 4.980 560,357 +0.07(+1.43%)
Jan 17, 2024 4.930 4.930 4.870 4.910 335,073 -0.16(-3.16%)
Jan 16, 2024 5.170 5.170 5.050 5.070 408,950 -0.11(-2.22%)
Jan 12, 2024 5.220 5.220 5.170 5.185 177,745 -0.02(-0.29%)
Jan 11, 2024 5.165 5.200 5.163 5.200 911,522 +0.02(+0.39%)
Jan 10, 2024 5.170 5.180 5.150 5.180 102,176 -0.01(-0.19%)
Jan 09, 2024 5.210 5.210 5.170 5.190 443,075 -0.02(-0.38%)
Jan 08, 2024 5.180 5.210 5.160 5.210 621,153 +0.01(+0.19%)
Jan 05, 2024 5.189 5.210 5.180 5.200 105,327 +0.00(+0.00%)
Jan 04, 2024 5.220 5.220 5.190 5.200 304,217 -0.07(-1.33%)
Jan 03, 2024 5.240 5.270 5.220 5.270 477,802 +0.08(+1.54%)
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.