Financial News
Ck Hutchison Holdings Ltd (OP: CKHUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2024 | 4.940 | 0 | +0.04(+0.82%) | |||
| Jul 29, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 300 | -0.23(-4.48%) |
| Jul 25, 2024 | 5.130 | 9,000 | -0.22(-4.11%) | |||
| Jul 24, 2024 | 5.395 | 5.395 | 5.350 | 5.350 | 600 | +0.11(+2.10%) |
| Jul 23, 2024 | 5.240 | 5.240 | 5.240 | 5.240 | 370 | +0.03(+0.58%) |
| Jul 22, 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 752 | +0.00(+0.00%) |
| Jul 18, 2024 | 5.210 | 0 | -0.09(-1.70%) | |||
| Jul 15, 2024 | 5.300 | 0 | +0.06(+1.15%) | |||
| Jul 12, 2024 | 5.000 | 5.240 | 5.000 | 5.240 | 3,581 | +0.34(+6.94%) |
| Jul 11, 2024 | 4.900 | 4.900 | 4.800 | 4.900 | 41,440 | +0.10(+2.08%) |
| Jul 10, 2024 | 4.760 | 4.800 | 4.760 | 4.800 | 6,850 | +0.00(+0.00%) |
| Jul 09, 2024 | 4.755 | 4.800 | 4.610 | 4.800 | 8,235 | -0.01(-0.21%) |
| Jul 05, 2024 | 4.810 | 6,500 | -0.04(-0.83%) | |||
| Jul 02, 2024 | 4.851 | 0 | +0.00(+0.01%) | |||
| Jul 01, 2024 | 4.930 | 5.170 | 4.760 | 4.850 | 4,200 | -0.12(-2.41%) |
| Jun 28, 2024 | 4.725 | 4.970 | 4.725 | 4.970 | 2,500 | +0.01(+0.20%) |
| Jun 26, 2024 | 4.960 | 24 | +0.13(+2.73%) | |||
| Jun 25, 2024 | 4.690 | 4.987 | 4.690 | 4.828 | 49,589 | +0.20(+4.28%) |
| Jun 20, 2024 | 4.630 | 250 | -0.20(-4.14%) | |||
| Jun 18, 2024 | 4.680 | 4.830 | 4.680 | 4.830 | 6,000 | +0.16(+3.43%) |
| Jun 17, 2024 | 4.685 | 4.685 | 4.670 | 4.670 | 8,500 | +0.05(+1.06%) |
| Jun 14, 2024 | 4.680 | 4.680 | 4.621 | 4.621 | 57,102 | -0.00(-0.08%) |
| Jun 13, 2024 | 4.625 | 4.625 | 4.625 | 4.625 | 472 | -0.08(-1.66%) |
| Jun 12, 2024 | 4.703 | 4.703 | 4.703 | 4.703 | 781 | -0.01(-0.21%) |
| Jun 11, 2024 | 4.713 | 4.713 | 4.713 | 4.713 | 2,075 | -0.24(-4.79%) |
| Jun 10, 2024 | 4.950 | 4.950 | 4.950 | 4.950 | 3,750 | -0.05(-1.00%) |
| Jun 06, 2024 | 5.000 | 0 | +0.13(+2.62%) |
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.
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.
