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, 2023 5.965 6.020 5.960 6.020 260,090 -0.03(-0.50%)
May 30, 2023 6.060 6.090 6.030 6.050 112,794 -0.07(-1.14%)
May 26, 2023 6.030 6.150 6.030 6.120 104,146 +0.05(+0.82%)
May 25, 2023 6.120 6.120 6.070 6.070 87,502 -0.07(-1.14%)
May 24, 2023 6.170 6.180 6.140 6.140 63,296 +0.03(+0.56%)
May 23, 2023 6.000 6.210 6.000 6.106 77,976 -0.35(-5.48%)
May 22, 2023 6.450 6.510 6.450 6.460 95,616 -0.05(-0.77%)
May 19, 2023 6.510 6.510 6.470 6.510 68,907 +0.06(+0.93%)
May 18, 2023 6.460 6.470 6.450 6.450 110,699 -0.01(-0.15%)
May 17, 2023 6.470 6.480 6.450 6.460 81,390 -0.03(-0.46%)
May 16, 2023 6.550 6.550 6.480 6.490 70,421 -0.16(-2.41%)
May 15, 2023 6.615 6.660 6.600 6.650 71,648 +0.14(+2.15%)
May 12, 2023 6.620 6.660 6.510 6.510 176,391 -0.20(-2.98%)
May 11, 2023 6.690 6.710 6.670 6.710 45,434 +0.01(+0.15%)
May 10, 2023 6.620 6.720 6.620 6.700 32,950 -0.02(-0.37%)
May 09, 2023 6.705 6.740 6.705 6.725 52,006 -0.06(-0.81%)
May 08, 2023 6.790 6.810 6.770 6.780 34,598 -0.02(-0.29%)
May 05, 2023 6.660 6.830 6.660 6.800 56,035 -0.06(-0.87%)
May 04, 2023 6.850 6.890 6.840 6.860 352,168 +0.23(+3.47%)
May 03, 2023 6.630 6.662 6.630 6.630 32,089 -0.03(-0.45%)
May 02, 2023 6.660 6.680 6.640 6.660 75,616 -0.03(-0.45%)
May 01, 2023 6.650 6.690 6.650 6.690 53,360 +0.02(+0.30%)
Apr 28, 2023 6.647 6.680 6.640 6.670 75,175 +0.04(+0.53%)
Apr 27, 2023 6.580 6.640 6.580 6.635 103,601 +0.14(+2.23%)
Apr 26, 2023 6.580 6.580 6.490 6.490 39,930 +0.08(+1.17%)
Apr 25, 2023 6.475 6.475 6.400 6.415 65,749 -0.01(-0.23%)
Apr 24, 2023 6.480 6.480 6.430 6.430 71,015 -0.16(-2.43%)
Apr 21, 2023 6.580 6.600 6.535 6.590 650,270 +0.12(+1.85%)
Apr 20, 2023 6.440 6.490 6.440 6.470 840,642 +0.06(+0.94%)
Apr 19, 2023 6.370 6.440 6.370 6.410 65,765 -0.01(-0.12%)
Apr 18, 2023 6.380 6.450 6.380 6.418 119,855 -0.01(-0.19%)
Apr 17, 2023 6.320 6.430 6.320 6.430 258,298 +0.04(+0.63%)
Apr 14, 2023 6.425 6.440 6.380 6.390 79,498 -0.04(-0.62%)
Apr 13, 2023 6.450 6.450 6.430 6.430 76,203 +0.00(+0.00%)
Apr 12, 2023 6.460 6.470 6.400 6.430 278,961 +0.08(+1.26%)
Apr 11, 2023 6.250 6.390 6.250 6.350 101,081 +0.03(+0.47%)
Apr 10, 2023 6.280 6.330 6.280 6.320 83,031 +0.00(+0.00%)
Apr 06, 2023 6.285 6.330 6.270 6.320 95,346 +0.07(+1.12%)
Apr 05, 2023 6.260 6.260 6.200 6.250 130,141 -0.02(-0.32%)
Apr 04, 2023 6.250 6.310 6.250 6.270 209,201 +0.06(+0.97%)
Apr 03, 2023 6.210 6.230 6.184 6.210 82,845 +0.05(+0.81%)
Mar 31, 2023 6.130 6.200 6.130 6.160 93,102 -0.02(-0.32%)
Mar 30, 2023 6.150 6.180 6.120 6.180 44,384 +0.05(+0.82%)
Mar 29, 2023 6.070 6.160 6.070 6.130 104,759 -0.05(-0.81%)
Mar 28, 2023 6.140 6.200 6.140 6.180 323,145 +0.05(+0.82%)
Mar 27, 2023 6.138 6.160 6.120 6.130 53,752 +0.01(+0.16%)
Mar 24, 2023 6.040 6.120 6.040 6.120 78,163 +0.03(+0.49%)
Mar 23, 2023 6.120 6.180 6.080 6.090 42,218 -0.13(-2.09%)
Mar 22, 2023 6.210 6.259 6.180 6.220 104,767 +0.12(+1.97%)
Mar 21, 2023 6.050 6.120 6.050 6.100 40,355 -0.09(-1.45%)
Mar 20, 2023 6.193 6.220 6.180 6.190 52,459 +0.10(+1.64%)
Mar 17, 2023 6.090 6.220 6.040 6.090 115,735 -0.10(-1.62%)
Mar 16, 2023 5.930 6.220 5.930 6.190 255,083 +0.08(+1.31%)
Mar 15, 2023 6.110 6.210 6.080 6.110 68,344 -0.09(-1.45%)
Mar 14, 2023 6.160 6.220 6.150 6.200 67,285 +0.07(+1.14%)
Mar 13, 2023 6.070 6.150 6.070 6.130 73,351 +0.13(+2.17%)
Mar 10, 2023 6.020 6.040 5.980 6.000 102,641 -0.10(-1.64%)
Mar 09, 2023 6.195 6.195 6.080 6.100 165,726 +0.01(+0.17%)
Mar 08, 2023 6.090 6.110 6.070 6.090 59,386 -0.06(-0.98%)
Mar 07, 2023 6.180 6.220 6.090 6.150 145,460 -0.01(-0.16%)
Mar 06, 2023 6.135 6.180 6.135 6.160 156,599 +0.09(+1.48%)
Mar 03, 2023 6.100 6.100 6.050 6.070 70,214 -0.04(-0.74%)
Mar 02, 2023 6.105 6.120 6.060 6.115 62,198 +0.08(+1.41%)
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.