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 (%)
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%)
Mar 01, 2023 6.010 6.050 6.000 6.030 87,554 +0.10(+1.69%)
Feb 28, 2023 5.930 5.950 5.920 5.930 136,047 -0.03(-0.50%)
Feb 27, 2023 5.950 5.980 5.920 5.960 99,896 +0.02(+0.34%)
Feb 24, 2023 5.940 5.970 5.920 5.940 90,831 -0.04(-0.67%)
Feb 23, 2023 5.990 6.010 5.950 5.980 128,086 -0.02(-0.33%)
Feb 22, 2023 6.020 6.050 6.000 6.000 62,870 -0.07(-1.15%)
Feb 21, 2023 6.060 6.090 6.040 6.070 147,470 +0.05(+0.83%)
Feb 17, 2023 6.020 6.040 6.010 6.020 80,087 -0.04(-0.66%)
Feb 16, 2023 6.080 6.080 6.025 6.060 42,648 +0.01(+0.17%)
Feb 15, 2023 6.035 6.060 6.020 6.050 49,206 -0.16(-2.58%)
Feb 14, 2023 6.210 6.250 6.210 6.210 36,942 -0.01(-0.16%)
Feb 13, 2023 6.180 6.230 6.180 6.220 91,424 -0.01(-0.16%)
Feb 10, 2023 6.170 6.260 6.170 6.230 42,297 +0.01(+0.16%)
Feb 09, 2023 6.180 6.250 6.180 6.220 97,659 +0.08(+1.30%)
Feb 08, 2023 6.110 6.360 6.110 6.140 119,466 +0.01(+0.16%)
Feb 07, 2023 6.130 6.140 6.090 6.130 73,932 -0.03(-0.49%)
Feb 06, 2023 6.180 6.180 6.120 6.160 98,431 -0.05(-0.88%)
Feb 03, 2023 6.230 6.300 6.200 6.215 61,885 -0.14(-2.20%)
Feb 02, 2023 6.310 6.390 6.310 6.355 70,810 -0.09(-1.47%)
Feb 01, 2023 6.400 6.450 6.360 6.450 115,132 +0.14(+2.28%)
Jan 31, 2023 6.370 6.370 6.240 6.306 76,350 -0.15(-2.38%)
Jan 30, 2023 6.460 6.530 6.380 6.460 140,505 +0.08(+1.25%)
Jan 27, 2023 6.350 6.380 6.340 6.380 74,934 -0.02(-0.31%)
Jan 26, 2023 6.370 6.410 6.370 6.400 796,357 +0.06(+0.95%)
Jan 25, 2023 6.310 6.370 6.310 6.340 132,590 -0.05(-0.78%)
Jan 24, 2023 6.360 6.400 6.280 6.390 137,591 +0.02(+0.31%)
Jan 23, 2023 6.300 6.400 6.290 6.370 168,471 +0.03(+0.47%)
Jan 20, 2023 6.300 6.340 6.270 6.340 100,883 +0.06(+0.96%)
Jan 19, 2023 6.245 6.280 6.230 6.280 238,865 +0.04(+0.64%)
Jan 18, 2023 6.300 6.300 6.230 6.240 167,962 -0.05(-0.79%)
Jan 17, 2023 6.330 6.330 6.240 6.290 343,547 +0.08(+1.29%)
Jan 13, 2023 6.200 6.230 6.190 6.210 266,112 +0.03(+0.49%)
Jan 12, 2023 6.170 6.190 6.130 6.180 236,856 +0.07(+1.15%)
Jan 11, 2023 6.100 6.120 6.080 6.110 91,339 -0.13(-2.08%)
Jan 10, 2023 6.210 6.240 6.190 6.240 73,531 +0.01(+0.16%)
Jan 09, 2023 6.240 6.270 6.190 6.230 572,297 +0.00(+0.00%)
Jan 06, 2023 6.020 6.246 6.020 6.230 182,018 +0.05(+0.81%)
Jan 05, 2023 6.190 6.220 6.166 6.180 311,500 +0.02(+0.32%)
Jan 04, 2023 6.070 6.160 6.070 6.160 281,766 +0.15(+2.49%)
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.