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

Ck Hutchison Hlds ADR (OP: CKHUY )

5.230 -0.070 (-1.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
May 31, 2022 7.060 7.140 6.980 7.000 215,052 -0.11(-1.55%)
May 27, 2022 7.120 7.120 7.080 7.110 85,690 +0.08(+1.14%)
May 26, 2022 6.950 7.050 6.950 7.030 112,225 +0.18(+2.63%)
May 25, 2022 6.870 6.890 6.830 6.850 123,576 +0.09(+1.33%)
May 24, 2022 6.660 6.860 6.660 6.760 125,726 -0.35(-4.92%)
May 23, 2022 7.080 7.140 7.080 7.110 296,824 +0.02(+0.21%)
May 20, 2022 7.145 7.150 7.030 7.095 82,259 +0.04(+0.50%)
May 19, 2022 7.000 7.100 6.960 7.060 102,408 +0.14(+2.02%)
May 18, 2022 6.910 7.010 6.870 6.920 187,840 -0.03(-0.43%)
May 17, 2022 7.130 7.130 6.920 6.950 73,372 +0.07(+0.94%)
May 16, 2022 6.902 6.940 6.885 6.885 233,295 -0.00(-0.07%)
May 13, 2022 6.870 6.940 6.820 6.890 229,134 +0.15(+2.23%)
May 12, 2022 6.760 6.810 6.720 6.740 127,507 -0.04(-0.59%)
May 11, 2022 6.820 6.880 6.780 6.780 115,524 -0.08(-1.17%)
May 10, 2022 6.653 6.890 6.653 6.860 806,854 +0.00(+0.07%)
May 09, 2022 6.860 6.900 6.810 6.855 137,601 -0.07(-1.08%)
May 06, 2022 6.922 6.930 6.900 6.930 145,680 +0.02(+0.29%)
May 05, 2022 7.064 7.064 6.910 6.910 86,515 -0.21(-2.88%)
May 04, 2022 6.980 7.140 6.980 7.115 107,510 +0.21(+2.97%)
May 03, 2022 6.910 6.920 6.850 6.910 111,084 -0.01(-0.14%)
May 02, 2022 6.900 6.965 6.870 6.920 155,308 -0.03(-0.43%)
Apr 29, 2022 7.150 7.150 6.950 6.950 143,626 -0.07(-1.00%)
Apr 28, 2022 7.280 7.280 6.970 7.020 93,384 +0.09(+1.30%)
Apr 27, 2022 7.090 7.090 6.910 6.930 125,472 +0.04(+0.58%)
Apr 26, 2022 6.955 7.000 6.870 6.890 217,747 -0.18(-2.55%)
Apr 25, 2022 7.100 7.100 7.030 7.070 123,941 -0.12(-1.67%)
Apr 22, 2022 7.210 7.240 7.170 7.190 49,760 -0.06(-0.83%)
Apr 21, 2022 7.310 7.342 7.250 7.250 77,006 -0.03(-0.41%)
Apr 20, 2022 7.390 7.390 7.240 7.280 86,995 +0.00(+0.00%)
Apr 19, 2022 7.170 7.280 7.170 7.280 868,269 +0.16(+2.25%)
Apr 18, 2022 7.050 7.200 7.050 7.120 314,307 -0.03(-0.42%)
Apr 14, 2022 7.100 7.190 7.100 7.150 246,968 -0.01(-0.14%)
Apr 13, 2022 7.140 7.200 7.140 7.160 94,842 +0.04(+0.56%)
Apr 12, 2022 7.170 7.220 7.120 7.120 82,808 -0.11(-1.52%)
Apr 11, 2022 7.165 7.260 7.070 7.230 50,253 +0.07(+0.98%)
Apr 08, 2022 7.160 7.190 7.150 7.160 144,253 +0.11(+1.56%)
Apr 07, 2022 7.050 7.120 7.050 7.050 90,163 -0.17(-2.35%)
Apr 06, 2022 7.050 7.330 7.050 7.220 123,252 -0.08(-1.10%)
Apr 05, 2022 7.580 7.580 7.268 7.300 58,638 -0.01(-0.14%)
Apr 04, 2022 7.390 7.390 7.310 7.310 142,411 -0.06(-0.75%)
Apr 01, 2022 7.270 7.400 7.270 7.365 83,423 +0.10(+1.31%)
Mar 31, 2022 7.290 7.310 7.240 7.270 92,003 -0.16(-2.15%)
Mar 30, 2022 7.510 7.510 7.430 7.430 80,980 -0.03(-0.34%)
Mar 29, 2022 7.420 7.470 7.390 7.455 126,944 +0.03(+0.40%)
Mar 28, 2022 7.430 7.450 7.391 7.425 48,685 +0.01(+0.20%)
Mar 25, 2022 7.460 7.460 7.360 7.410 134,527 +0.03(+0.41%)
Mar 24, 2022 7.360 7.390 7.330 7.380 52,981 +0.09(+1.23%)
Mar 23, 2022 7.430 7.430 7.279 7.290 130,560 -0.06(-0.82%)
Mar 22, 2022 7.220 7.370 7.220 7.350 407,830 +0.03(+0.41%)
Mar 21, 2022 7.170 7.350 7.170 7.320 404,232 -0.03(-0.41%)
Mar 18, 2022 7.190 7.380 7.070 7.350 141,953 +0.21(+2.94%)
Mar 17, 2022 7.020 7.140 6.960 7.140 110,515 +0.13(+1.85%)
Mar 16, 2022 6.780 7.020 6.760 7.010 404,083 +0.24(+3.55%)
Mar 15, 2022 6.530 6.790 6.530 6.770 444,127 -0.08(-1.17%)
Mar 14, 2022 6.870 6.930 6.800 6.850 124,350 +0.06(+0.88%)
Mar 11, 2022 6.850 6.920 6.790 6.790 81,083 -0.08(-1.16%)
Mar 10, 2022 6.850 6.950 6.850 6.870 159,366 +0.11(+1.63%)
Mar 09, 2022 6.800 6.900 6.670 6.760 136,170 -0.01(-0.15%)
Mar 08, 2022 6.760 6.960 6.710 6.770 992,473 +0.14(+2.11%)
Mar 07, 2022 6.680 6.740 6.620 6.630 267,589 -0.08(-1.19%)
Mar 04, 2022 6.710 6.750 6.650 6.710 198,080 +0.02(+0.30%)
Mar 03, 2022 6.660 6.720 6.650 6.690 182,957 +0.00(+0.00%)
Mar 02, 2022 6.800 6.800 6.620 6.690 416,565 -0.20(-2.90%)
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.