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 )

5.150 +0.040 (+0.78%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 4.720 4.880 4.720 4.740 522,594 +0.00(+0.00%)
Jun 28, 2024 4.746 4.760 4.720 4.740 319,308 +0.08(+1.72%)
Jun 27, 2024 4.800 4.800 4.630 4.660 236,454 -0.04(-0.85%)
Jun 26, 2024 4.660 4.720 4.600 4.700 125,436 +0.10(+2.17%)
Jun 25, 2024 4.630 4.630 4.600 4.600 263,325 -0.09(-1.92%)
Jun 24, 2024 4.670 4.720 4.620 4.690 372,887 +0.07(+1.52%)
Jun 21, 2024 4.680 4.760 4.620 4.620 218,272 -0.08(-1.70%)
Jun 20, 2024 4.710 4.750 4.680 4.700 203,211 -0.02(-0.50%)
Jun 18, 2024 4.640 4.740 4.640 4.723 1,649,789 +0.05(+1.15%)
Jun 17, 2024 4.610 4.670 4.610 4.670 314,263 +0.03(+0.65%)
Jun 14, 2024 4.650 4.670 4.630 4.640 186,958 -0.05(-1.07%)
Jun 13, 2024 4.750 4.750 4.680 4.690 276,715 -0.08(-1.68%)
Jun 12, 2024 4.810 4.820 4.730 4.770 144,366 +0.00(+0.00%)
Jun 11, 2024 4.800 4.820 4.760 4.770 171,973 -0.10(-2.10%)
Jun 10, 2024 5.040 5.040 4.840 4.872 197,373 +0.02(+0.46%)
Jun 07, 2024 4.860 4.890 4.830 4.850 117,125 -0.09(-1.82%)
Jun 06, 2024 4.928 4.960 4.910 4.940 75,032 -0.04(-0.80%)
Jun 05, 2024 4.950 5.000 4.950 4.980 117,683 +0.09(+1.84%)
Jun 04, 2024 4.830 4.920 4.830 4.890 229,417 +0.04(+0.82%)
Jun 03, 2024 4.860 4.876 4.830 4.850 160,849 +0.00(+0.00%)
May 31, 2024 4.870 4.870 4.814 4.850 298,002 -0.02(-0.41%)
May 30, 2024 4.850 4.930 4.830 4.870 203,958 -0.09(-1.81%)
May 29, 2024 5.180 5.180 4.930 4.960 174,511 -0.30(-5.70%)
May 28, 2024 5.200 5.290 5.200 5.260 278,153 -0.01(-0.19%)
May 24, 2024 5.220 5.270 5.200 5.270 85,488 +0.04(+0.76%)
May 23, 2024 5.292 5.292 5.200 5.230 269,690 -0.07(-1.32%)
May 22, 2024 5.290 5.330 5.280 5.300 121,554 +0.01(+0.19%)
May 21, 2024 5.330 5.340 5.270 5.290 1,453,045 -0.07(-1.31%)
May 20, 2024 5.300 5.410 5.230 5.360 3,539,953 -0.03(-0.65%)
May 17, 2024 5.465 5.465 5.310 5.395 232,957 +0.04(+0.84%)
May 16, 2024 5.350 5.360 5.290 5.350 169,938 +0.06(+1.13%)
May 15, 2024 5.260 5.300 5.250 5.290 164,110 +0.05(+0.95%)
May 14, 2024 5.410 5.410 5.230 5.240 320,805 -0.05(-0.95%)
May 13, 2024 5.380 5.380 5.290 5.290 4,970,278 +0.11(+2.12%)
May 10, 2024 5.180 5.380 5.110 5.180 161,949 +0.13(+2.57%)
May 09, 2024 5.200 5.200 5.010 5.050 771,012 +0.10(+2.02%)
May 08, 2024 4.930 4.980 4.918 4.950 82,237 -0.04(-0.80%)
May 07, 2024 4.990 5.020 4.980 4.990 283,851 +0.03(+0.60%)
May 06, 2024 4.920 4.980 4.920 4.960 95,239 -0.06(-1.20%)
May 03, 2024 4.973 5.020 4.970 5.020 343,916 -0.02(-0.40%)
May 02, 2024 4.925 5.060 4.850 5.040 312,946 +0.22(+4.56%)
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.