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

Ck Hutchison Hlds ADR (OP: CKHUY )

4.850 -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2022 6.430 6.430 6.370 6.370 230,718 -0.03(-0.47%)
Aug 30, 2022 6.640 6.640 6.390 6.400 136,907 -0.04(-0.62%)
Aug 29, 2022 6.450 6.460 6.430 6.440 168,597 -0.12(-1.89%)
Aug 26, 2022 6.600 6.620 6.560 6.564 243,314 +0.04(+0.67%)
Aug 25, 2022 6.680 6.680 6.490 6.520 174,266 +0.08(+1.24%)
Aug 24, 2022 6.400 6.470 6.400 6.440 134,629 -0.14(-2.13%)
Aug 23, 2022 6.550 6.580 6.530 6.580 267,078 -0.04(-0.60%)
Aug 22, 2022 6.620 6.640 6.600 6.620 277,122 +0.06(+0.91%)
Aug 19, 2022 6.500 6.600 6.500 6.560 68,610 +0.03(+0.46%)
Aug 18, 2022 6.570 6.650 6.530 6.530 190,270 -0.04(-0.61%)
Aug 17, 2022 6.490 6.580 6.490 6.570 222,962 -0.02(-0.31%)
Aug 16, 2022 6.650 6.680 6.580 6.590 129,627 -0.08(-1.20%)
Aug 15, 2022 6.650 6.670 6.600 6.670 198,121 +0.03(+0.45%)
Aug 12, 2022 6.575 6.680 6.575 6.640 382,766 +0.00(+0.08%)
Aug 11, 2022 6.620 6.670 6.620 6.635 154,984 +0.01(+0.23%)
Aug 10, 2022 6.580 6.630 6.580 6.620 141,588 +0.02(+0.30%)
Aug 09, 2022 6.600 6.620 6.550 6.600 336,404 +0.04(+0.61%)
Aug 08, 2022 6.550 6.560 6.350 6.560 227,640 +0.00(+0.00%)
Aug 05, 2022 6.550 6.590 6.550 6.560 157,190 +0.02(+0.31%)
Aug 04, 2022 6.400 6.575 6.400 6.540 80,032 +0.08(+1.24%)
Aug 03, 2022 6.410 6.460 6.402 6.460 142,863 +0.05(+0.78%)
Aug 02, 2022 6.400 6.500 6.320 6.410 747,202 -0.15(-2.29%)
Aug 01, 2022 6.500 6.570 6.500 6.560 192,401 -0.00(-0.00%)
Jul 29, 2022 6.560 6.580 6.530 6.560 85,047 -0.02(-0.30%)
Jul 28, 2022 6.480 6.600 6.480 6.580 246,508 -0.04(-0.60%)
Jul 27, 2022 6.480 6.640 6.480 6.620 119,194 -0.04(-0.60%)
Jul 26, 2022 6.690 6.690 6.660 6.660 111,140 +0.12(+1.83%)
Jul 25, 2022 6.480 6.630 6.480 6.540 261,034 +0.00(+0.00%)
Jul 22, 2022 6.570 6.575 6.530 6.540 298,371 -0.06(-0.91%)
Jul 21, 2022 6.640 6.640 6.600 6.600 76,588 -0.04(-0.60%)
Jul 20, 2022 6.480 6.690 6.480 6.640 113,750 -0.08(-1.19%)
Jul 19, 2022 6.660 6.740 6.660 6.720 286,838 -0.04(-0.59%)
Jul 18, 2022 6.750 6.790 6.730 6.760 158,431 +0.16(+2.42%)
Jul 15, 2022 6.490 6.650 6.490 6.600 120,660 +0.01(+0.15%)
Jul 14, 2022 6.610 6.610 6.570 6.590 118,233 -0.14(-2.08%)
Jul 13, 2022 6.850 6.850 6.680 6.730 247,046 +0.04(+0.60%)
Jul 12, 2022 6.690 6.730 6.690 6.690 181,712 +0.02(+0.22%)
Jul 11, 2022 6.500 6.710 6.500 6.675 167,731 -0.07(-0.96%)
Jul 08, 2022 6.740 6.760 6.720 6.740 90,808 +0.03(+0.45%)
Jul 07, 2022 6.700 6.750 6.670 6.710 139,231 +0.09(+1.36%)
Jul 06, 2022 6.480 6.670 6.480 6.620 257,762 -0.09(-1.34%)
Jul 05, 2022 6.670 6.710 6.670 6.710 176,106 -0.00(-0.07%)
Jul 01, 2022 6.715 6.740 6.680 6.715 73,257 +0.00(+0.07%)
Jun 30, 2022 6.500 6.760 6.500 6.710 97,516 -0.02(-0.30%)
Jun 29, 2022 6.730 6.770 6.720 6.730 138,298 -0.07(-1.03%)
Jun 28, 2022 7.010 7.010 6.800 6.800 121,066 +0.10(+1.49%)
Jun 27, 2022 6.725 6.740 6.680 6.700 146,183 -0.01(-0.15%)
Jun 24, 2022 6.870 6.870 6.670 6.710 120,186 +0.08(+1.21%)
Jun 23, 2022 6.645 6.660 6.620 6.630 112,102 +0.01(+0.15%)
Jun 22, 2022 6.880 6.880 6.600 6.620 202,123 -0.04(-0.60%)
Jun 21, 2022 6.650 6.840 6.560 6.660 168,003 +0.16(+2.46%)
Jun 17, 2022 6.500 6.630 6.490 6.500 188,898 -0.10(-1.52%)
Jun 16, 2022 6.480 6.660 6.480 6.600 159,404 -0.06(-0.90%)
Jun 15, 2022 6.480 6.684 6.480 6.660 127,749 +0.01(+0.15%)
Jun 14, 2022 6.650 6.806 6.650 6.650 174,990 -0.05(-0.75%)
Jun 13, 2022 6.790 6.790 6.450 6.700 190,487 +0.02(+0.30%)
Jun 10, 2022 6.730 6.730 6.650 6.680 144,372 -0.03(-0.45%)
Jun 09, 2022 6.810 6.810 6.710 6.710 126,917 -0.12(-1.76%)
Jun 08, 2022 6.900 6.900 6.830 6.830 240,968 -0.11(-1.59%)
Jun 07, 2022 6.900 6.980 6.890 6.940 179,045 -0.04(-0.57%)
Jun 06, 2022 6.990 7.030 6.930 6.980 171,911 -0.05(-0.71%)
Jun 03, 2022 7.050 7.060 7.010 7.030 79,041 -0.01(-0.21%)
Jun 02, 2022 7.030 7.060 7.000 7.045 194,510 +0.03(+0.36%)
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.