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 (%)
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%)
Jun 01, 2022 7.070 7.090 7.000 7.020 100,386 +0.02(+0.29%)
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%)
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.