Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ck Hutchison Hlds ADR (OP: CKHUY )

5.330 +0.020 (+0.38%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 27, 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 (%)
Dec 27, 2024 5.370 5.370 5.300 5.330 240,513 +0.02(+0.38%)
Dec 26, 2024 5.370 5.370 5.310 5.310 136,049 -0.03(-0.56%)
Dec 24, 2024 5.360 5.360 5.270 5.340 204,075 +0.03(+0.56%)
Dec 23, 2024 5.240 5.340 5.240 5.310 321,016 +0.11(+2.12%)
Dec 20, 2024 5.100 5.210 5.060 5.200 323,160 -0.01(-0.19%)
Dec 19, 2024 5.160 5.220 5.050 5.210 223,554 +0.02(+0.39%)
Dec 18, 2024 5.220 5.250 5.150 5.190 264,502 -0.10(-1.89%)
Dec 17, 2024 5.260 5.310 5.250 5.290 116,492 +0.03(+0.57%)
Dec 16, 2024 5.255 5.290 5.255 5.260 453,965 -0.15(-2.68%)
Dec 13, 2024 5.250 5.406 5.250 5.405 97,459 +0.00(+0.09%)
Dec 12, 2024 5.670 5.670 5.350 5.400 156,469 -0.02(-0.37%)
Dec 11, 2024 5.425 5.432 5.410 5.420 293,867 -0.03(-0.55%)
Dec 10, 2024 5.420 5.470 5.420 5.450 141,980 -0.13(-2.33%)
Dec 09, 2024 5.450 5.640 5.450 5.580 288,517 +0.21(+3.91%)
Dec 06, 2024 5.400 5.446 5.350 5.370 165,094 +0.03(+0.56%)
Dec 05, 2024 5.370 5.370 5.200 5.340 174,287 +0.03(+0.56%)
Dec 04, 2024 5.310 5.363 5.290 5.310 251,567 +0.03(+0.57%)
Dec 03, 2024 5.250 5.290 5.250 5.280 175,170 +0.09(+1.73%)
Dec 02, 2024 5.250 5.250 5.040 5.190 184,149 +0.01(+0.19%)
Nov 29, 2024 5.120 5.200 5.120 5.180 86,719 +0.03(+0.58%)
Nov 27, 2024 5.140 5.150 5.130 5.150 148,532 +0.06(+1.18%)
Nov 26, 2024 5.120 5.120 5.080 5.090 322,836 +0.01(+0.20%)
Nov 25, 2024 5.086 5.121 5.050 5.080 223,882 +0.01(+0.20%)
Nov 22, 2024 5.090 5.120 5.060 5.070 163,891 -0.06(-1.08%)
Nov 21, 2024 5.100 5.140 5.090 5.125 193,562 +0.05(+0.90%)
Nov 20, 2024 5.120 5.150 5.080 5.080 113,138 -0.02(-0.31%)
Nov 19, 2024 5.102 5.130 5.090 5.096 274,670 -0.02(-0.47%)
Nov 18, 2024 5.340 5.340 4.950 5.120 171,570 +0.01(+0.20%)
Nov 15, 2024 5.120 5.130 5.100 5.110 236,688 +0.06(+1.22%)
Nov 14, 2024 5.050 5.060 4.910 5.048 443,752 -0.01(-0.23%)
Nov 13, 2024 5.010 5.070 5.010 5.060 352,648 -0.02(-0.39%)
Nov 12, 2024 5.170 5.180 5.070 5.080 256,574 -0.10(-1.93%)
Nov 11, 2024 5.200 5.200 5.170 5.180 106,961 +0.00(+0.00%)
Nov 08, 2024 5.215 5.232 5.140 5.180 177,323 -0.16(-2.99%)
Nov 07, 2024 5.310 5.350 5.250 5.340 103,786 +0.14(+2.68%)
Nov 06, 2024 5.200 5.233 5.170 5.200 64,188 -0.08(-1.52%)
Nov 05, 2024 5.530 5.530 5.240 5.280 163,189 +0.04(+0.76%)
Nov 04, 2024 5.245 5.270 5.223 5.240 119,474 +0.00(+0.00%)
Nov 01, 2024 5.248 5.250 5.210 5.240 58,576 +0.03(+0.58%)
Oct 31, 2024 5.220 5.232 5.180 5.210 135,388 -0.03(-0.66%)
Oct 30, 2024 5.180 5.280 5.170 5.245 101,679 -0.04(-0.79%)
Oct 29, 2024 5.150 5.320 5.150 5.286 56,468 -0.07(-1.38%)
Oct 28, 2024 5.310 5.360 5.310 5.360 77,775 +0.07(+1.32%)
Oct 25, 2024 5.350 5.350 5.290 5.290 128,268 -0.04(-0.75%)
Oct 24, 2024 5.340 5.340 5.296 5.330 60,790 +0.01(+0.19%)
Oct 23, 2024 5.336 5.350 5.180 5.320 350,971 -0.06(-1.12%)
Oct 22, 2024 5.310 5.380 5.300 5.380 79,821 +0.07(+1.32%)
Oct 21, 2024 5.370 5.370 5.290 5.310 70,989 -0.06(-1.12%)
Oct 18, 2024 5.360 5.370 5.340 5.370 100,718 +0.12(+2.19%)
Oct 17, 2024 5.250 5.480 5.240 5.255 155,676 -0.09(-1.78%)
Oct 16, 2024 5.325 5.370 5.300 5.350 96,706 +0.05(+0.94%)
Oct 15, 2024 5.310 5.460 5.300 5.300 121,084 -0.20(-3.60%)
Oct 14, 2024 5.500 5.530 5.490 5.498 134,729 -0.12(-2.17%)
Oct 11, 2024 5.720 5.720 5.510 5.620 133,667 +0.05(+0.90%)
Oct 10, 2024 5.600 5.610 5.550 5.570 67,487 +0.01(+0.18%)
Oct 09, 2024 5.510 5.580 5.510 5.560 84,978 -0.04(-0.71%)
Oct 08, 2024 5.500 5.720 5.500 5.600 143,190 -0.27(-4.60%)
Oct 07, 2024 5.690 5.900 5.690 5.870 245,395 +0.12(+2.09%)
Oct 04, 2024 5.720 6.070 5.720 5.750 140,726 +0.03(+0.52%)
Oct 03, 2024 5.680 5.742 5.640 5.720 51,157 -0.07(-1.21%)
Oct 02, 2024 5.750 5.800 5.720 5.790 149,104 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.