ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ck Hutchison Hlds ADR (OP: CKHUY )

5.450 -0.030 (-0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 5.470 5.480 5.430 5.450 190,734 -0.03(-0.55%)
Aug 29, 2024 5.390 5.500 5.390 5.480 77,012 +0.04(+0.74%)
Aug 28, 2024 5.370 5.480 5.300 5.440 67,864 -0.01(-0.15%)
Aug 27, 2024 5.395 5.460 5.390 5.448 35,708 +0.11(+2.12%)
Aug 26, 2024 5.300 5.370 5.260 5.335 73,008 +0.07(+1.23%)
Aug 23, 2024 5.220 5.320 5.220 5.270 118,069 +0.05(+0.96%)
Aug 22, 2024 5.240 5.250 5.200 5.220 125,539 +0.02(+0.38%)
Aug 21, 2024 5.050 5.200 5.050 5.200 160,447 +0.01(+0.19%)
Aug 20, 2024 5.220 5.250 5.190 5.190 101,006 -0.06(-1.14%)
Aug 19, 2024 5.150 5.490 5.150 5.250 241,624 +0.22(+4.37%)
Aug 16, 2024 5.040 5.050 5.015 5.030 154,724 -0.11(-2.14%)
Aug 15, 2024 5.120 5.170 5.100 5.140 113,542 -0.08(-1.53%)
Aug 14, 2024 5.250 5.300 5.210 5.220 110,027 -0.01(-0.19%)
Aug 13, 2024 5.050 5.230 5.050 5.230 159,357 +0.11(+2.15%)
Aug 12, 2024 5.150 5.150 5.120 5.120 121,026 +0.02(+0.39%)
Aug 09, 2024 5.010 5.130 5.010 5.100 148,152 -0.01(-0.20%)
Aug 08, 2024 5.080 5.140 5.040 5.110 198,132 +0.07(+1.39%)
Aug 07, 2024 5.095 5.105 5.040 5.040 225,392 +0.05(+1.00%)
Aug 06, 2024 5.005 5.020 4.960 4.990 468,876 -0.09(-1.77%)
Aug 05, 2024 5.040 5.110 5.030 5.080 238,955 +0.01(+0.20%)
Aug 02, 2024 5.100 5.100 5.020 5.070 203,278 -0.09(-1.74%)
Aug 01, 2024 5.230 5.240 5.140 5.160 192,507 -0.01(-0.19%)
Jul 31, 2024 5.220 5.220 5.170 5.170 343,502 -0.02(-0.39%)
Jul 30, 2024 5.240 5.240 5.170 5.190 361,059 -0.07(-1.33%)
Jul 29, 2024 5.100 5.260 5.100 5.260 259,035 +0.11(+2.14%)
Jul 26, 2024 5.290 5.290 5.120 5.150 224,927 +0.04(+0.78%)
Jul 25, 2024 5.117 5.140 5.080 5.110 267,112 -0.05(-0.97%)
Jul 24, 2024 5.210 5.220 5.150 5.160 136,527 -0.04(-0.77%)
Jul 23, 2024 5.200 5.220 5.180 5.200 99,839 -0.02(-0.38%)
Jul 22, 2024 5.190 5.260 5.180 5.220 133,051 +0.02(+0.38%)
Jul 19, 2024 5.220 5.220 5.190 5.200 1,428,214 +0.09(+1.76%)
Jul 18, 2024 5.200 5.200 5.110 5.110 176,773 -0.03(-0.58%)
Jul 17, 2024 5.070 5.250 5.070 5.140 148,791 +0.04(+0.78%)
Jul 16, 2024 5.020 5.100 5.020 5.100 147,094 +0.04(+0.79%)
Jul 15, 2024 5.100 5.100 5.050 5.060 140,780 -0.10(-1.94%)
Jul 12, 2024 5.120 5.190 5.110 5.160 289,655 +0.23(+4.67%)
Jul 11, 2024 4.930 4.940 4.920 4.930 268,632 +0.22(+4.67%)
Jul 10, 2024 4.650 4.720 4.650 4.710 168,032 -0.02(-0.42%)
Jul 09, 2024 4.695 4.730 4.680 4.730 227,263 +0.02(+0.42%)
Jul 08, 2024 4.700 4.840 4.670 4.710 304,117 -0.01(-0.21%)
Jul 05, 2024 4.880 4.880 4.650 4.720 271,288 -0.13(-2.68%)
Jul 03, 2024 4.780 4.860 4.780 4.850 69,664 +0.01(+0.21%)
Jul 02, 2024 4.970 4.970 4.820 4.840 430,605 +0.10(+2.11%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.