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 (%)
Oct 30, 2020 5.995 6.030 5.970 6.000 154,600 +0.06(+1.01%)
Oct 29, 2020 5.980 5.980 5.870 5.940 252,317 +0.06(+1.02%)
Oct 28, 2020 6.000 6.000 5.860 5.880 178,287 -0.12(-2.00%)
Oct 27, 2020 5.972 6.030 5.970 6.000 184,639 -0.18(-2.91%)
Oct 26, 2020 6.020 6.200 6.020 6.180 259,569 -0.07(-1.12%)
Oct 23, 2020 5.905 6.260 5.905 6.250 1,086,500 +0.33(+5.57%)
Oct 22, 2020 5.940 5.950 5.900 5.920 195,873 +0.01(+0.17%)
Oct 21, 2020 5.870 5.990 5.870 5.910 162,443 -0.01(-0.17%)
Oct 20, 2020 5.980 5.980 5.890 5.920 205,842 -0.01(-0.17%)
Oct 19, 2020 5.894 5.960 5.890 5.930 207,595 -0.01(-0.17%)
Oct 16, 2020 5.960 5.960 5.880 5.940 356,600 +0.00(+0.00%)
Oct 15, 2020 5.960 6.010 5.913 5.940 137,752 -0.04(-0.67%)
Oct 14, 2020 6.070 6.070 5.980 5.980 212,245 -0.09(-1.48%)
Oct 13, 2020 6.150 6.150 6.000 6.070 117,598 +0.00(+0.00%)
Oct 12, 2020 6.090 6.093 6.050 6.070 666,008 -0.02(-0.33%)
Oct 09, 2020 6.030 6.130 6.030 6.090 751,100 -0.03(-0.49%)
Oct 08, 2020 6.180 6.180 6.070 6.120 195,943 -0.00(-0.08%)
Oct 07, 2020 6.200 6.200 6.100 6.125 274,442 +0.02(+0.25%)
Oct 06, 2020 6.050 6.200 6.050 6.110 199,732 +0.03(+0.49%)
Oct 05, 2020 5.990 6.130 5.990 6.080 206,067 +0.05(+0.83%)
Oct 02, 2020 6.081 6.100 6.030 6.030 130,100 -0.06(-0.99%)
Oct 01, 2020 6.120 6.120 6.040 6.090 108,746 +0.05(+0.83%)
Sep 30, 2020 6.080 6.080 5.985 6.040 183,329 +0.06(+1.00%)
Sep 29, 2020 6.060 6.060 5.870 5.980 129,150 -0.00(-0.08%)
Sep 28, 2020 5.935 6.080 5.920 5.985 277,219 +0.04(+0.59%)
Sep 25, 2020 6.020 6.020 5.900 5.950 119,700 +0.02(+0.34%)
Sep 24, 2020 5.870 5.960 5.870 5.930 139,816 -0.01(-0.16%)
Sep 23, 2020 6.020 6.020 5.920 5.939 317,801 -0.08(-1.26%)
Sep 22, 2020 6.050 6.050 6.000 6.015 200,078 -0.14(-2.20%)
Sep 21, 2020 6.135 6.200 6.075 6.150 234,004 -0.08(-1.28%)
Sep 18, 2020 6.340 6.340 6.210 6.230 129,600 +0.00(+0.00%)
Sep 17, 2020 6.300 6.300 6.180 6.230 74,247 -0.04(-0.58%)
Sep 16, 2020 6.200 6.380 6.200 6.266 143,135 -0.06(-0.92%)
Sep 15, 2020 6.420 6.420 6.320 6.325 318,131 +0.06(+1.00%)
Sep 14, 2020 6.180 6.280 6.180 6.263 130,025 +0.08(+1.33%)
Sep 11, 2020 6.130 6.230 6.130 6.180 144,400 -0.02(-0.32%)
Sep 10, 2020 6.255 6.320 6.190 6.200 475,905 -0.12(-1.90%)
Sep 09, 2020 6.350 6.350 6.230 6.320 1,147,681 +0.09(+1.44%)
Sep 08, 2020 6.320 6.320 6.210 6.230 244,644 -0.10(-1.58%)
Sep 04, 2020 6.400 6.400 6.250 6.330 178,500 +0.06(+0.96%)
Sep 03, 2020 6.250 6.360 6.250 6.270 154,799 -0.12(-1.88%)
Sep 02, 2020 6.360 6.420 6.360 6.390 230,074 -0.01(-0.16%)
Sep 01, 2020 6.400 6.440 6.370 6.400 323,538 -0.06(-0.99%)
Aug 31, 2020 6.450 6.570 6.420 6.464 160,571 -0.01(-0.09%)
Aug 28, 2020 6.410 6.505 6.410 6.470 318,700 +0.02(+0.31%)
Aug 27, 2020 6.440 6.480 6.440 6.450 97,052 -0.08(-1.23%)
Aug 26, 2020 6.480 6.570 6.480 6.530 204,661 -0.10(-1.51%)
Aug 25, 2020 6.700 6.700 6.570 6.630 89,998 +0.07(+1.07%)
Aug 24, 2020 6.550 6.610 6.550 6.560 78,902 +0.02(+0.23%)
Aug 21, 2020 6.520 6.552 6.510 6.545 111,000 +0.02(+0.23%)
Aug 20, 2020 6.440 6.530 6.440 6.530 128,515 -0.05(-0.76%)
Aug 19, 2020 6.700 6.700 6.580 6.580 87,920 -0.08(-1.20%)
Aug 18, 2020 6.760 6.760 6.640 6.660 147,151 -0.07(-1.04%)
Aug 17, 2020 6.720 6.750 6.680 6.730 144,727 +0.08(+1.13%)
Aug 14, 2020 6.670 6.680 6.640 6.655 60,100 -0.02(-0.37%)
Aug 13, 2020 6.640 6.810 6.640 6.680 110,369 -0.05(-0.74%)
Aug 12, 2020 6.710 6.767 6.710 6.730 132,638 +0.21(+3.22%)
Aug 11, 2020 6.490 6.590 6.490 6.520 298,648 +0.12(+1.87%)
Aug 10, 2020 6.340 6.510 6.340 6.400 164,800 +0.07(+1.11%)
Aug 07, 2020 6.410 6.410 6.310 6.330 118,600 -0.10(-1.56%)
Aug 06, 2020 6.580 6.580 6.400 6.430 117,842 -0.14(-2.06%)
Aug 05, 2020 6.600 6.610 6.560 6.565 178,045 -0.06(-0.98%)
Aug 04, 2020 6.650 6.650 6.560 6.630 147,417 +0.16(+2.47%)
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.