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

Ck Hutchison Hlds ADR (OP: CKHUY )

5.395 +0.045 (+0.84%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
May 28, 2021 7.940 7.950 7.910 7.940 87,978 +0.04(+0.51%)
May 27, 2021 7.780 8.050 7.780 7.900 161,302 +0.00(+0.00%)
May 26, 2021 7.830 7.940 7.830 7.900 104,837 +0.09(+1.15%)
May 25, 2021 7.870 7.870 7.740 7.810 94,267 +0.02(+0.26%)
May 24, 2021 7.744 7.810 7.744 7.790 161,508 -0.03(-0.38%)
May 21, 2021 8.010 8.010 7.820 7.820 88,816 -0.10(-1.26%)
May 20, 2021 8.120 8.120 7.920 7.920 191,572 +0.02(+0.25%)
May 19, 2021 7.900 8.030 7.870 7.900 98,741 -0.25(-3.07%)
May 18, 2021 8.149 8.160 8.100 8.150 60,575 +0.09(+1.12%)
May 17, 2021 8.000 8.070 8.000 8.060 75,483 +0.07(+0.87%)
May 14, 2021 8.000 8.030 7.990 7.990 126,207 -0.06(-0.74%)
May 13, 2021 8.000 8.080 8.000 8.050 122,412 -0.01(-0.12%)
May 12, 2021 8.340 8.340 8.060 8.060 49,233 -0.12(-1.47%)
May 11, 2021 8.200 8.220 8.150 8.180 88,080 -0.23(-2.73%)
May 10, 2021 8.380 8.410 8.380 8.410 249,381 +0.15(+1.82%)
May 07, 2021 8.360 8.360 8.200 8.260 129,336 +0.05(+0.61%)
May 06, 2021 8.000 8.220 8.000 8.210 57,106 +0.03(+0.37%)
May 05, 2021 8.180 8.210 8.130 8.180 56,681 +0.04(+0.49%)
May 04, 2021 8.350 8.350 8.050 8.140 113,920 +0.07(+0.87%)
May 03, 2021 8.045 8.080 8.035 8.070 45,532 -0.05(-0.62%)
Apr 30, 2021 8.163 8.170 8.120 8.120 61,000 -0.14(-1.69%)
Apr 29, 2021 8.240 8.260 8.225 8.260 31,367 +0.11(+1.35%)
Apr 28, 2021 8.320 8.320 8.120 8.150 61,853 -0.04(-0.49%)
Apr 27, 2021 8.090 8.210 8.090 8.190 58,429 -0.01(-0.12%)
Apr 26, 2021 8.260 8.260 8.190 8.200 83,097 -0.03(-0.36%)
Apr 23, 2021 8.360 8.360 8.160 8.230 86,900 +0.04(+0.55%)
Apr 22, 2021 8.130 8.400 8.130 8.185 116,690 +0.01(+0.06%)
Apr 21, 2021 8.140 8.180 8.140 8.180 86,033 -0.08(-0.97%)
Apr 20, 2021 8.445 8.445 8.240 8.260 219,860 +0.05(+0.61%)
Apr 19, 2021 8.170 8.250 8.170 8.210 93,780 +0.02(+0.24%)
Apr 16, 2021 8.290 8.290 8.130 8.190 333,400 +0.06(+0.74%)
Apr 15, 2021 8.145 8.165 8.130 8.130 106,185 +0.04(+0.49%)
Apr 14, 2021 8.080 8.120 8.060 8.090 141,735 +0.06(+0.81%)
Apr 13, 2021 8.010 8.050 8.000 8.025 72,100 +0.08(+1.01%)
Apr 12, 2021 8.005 8.005 7.900 7.945 94,841 -0.12(-1.55%)
Apr 09, 2021 8.065 8.140 8.050 8.070 145,700 -0.06(-0.74%)
Apr 08, 2021 8.100 8.140 8.100 8.130 54,624 +0.20(+2.52%)
Apr 07, 2021 7.970 8.000 7.890 7.930 139,461 -0.08(-1.00%)
Apr 06, 2021 8.050 8.060 7.990 8.010 129,843 +0.00(+0.06%)
Apr 05, 2021 7.990 8.010 7.970 8.005 71,536 +0.01(+0.06%)
Apr 01, 2021 8.010 8.020 7.930 8.000 93,600 +0.03(+0.38%)
Mar 31, 2021 7.950 8.000 7.920 7.970 47,119 -0.01(-0.09%)
Mar 30, 2021 7.940 8.000 7.940 7.977 126,286 -0.01(-0.16%)
Mar 29, 2021 8.110 8.110 7.940 7.990 51,984 +0.09(+1.14%)
Mar 26, 2021 7.785 7.900 7.785 7.900 92,900 +0.11(+1.41%)
Mar 25, 2021 7.760 7.910 7.730 7.790 116,625 -0.01(-0.13%)
Mar 24, 2021 7.810 7.880 7.800 7.800 272,018 -0.19(-2.38%)
Mar 23, 2021 7.940 8.120 7.940 7.990 267,278 -0.05(-0.62%)
Mar 22, 2021 7.992 8.060 7.990 8.040 135,211 +0.32(+4.15%)
Mar 19, 2021 7.855 7.855 7.633 7.720 203,900 -0.23(-2.83%)
Mar 18, 2021 8.050 8.160 7.930 7.945 169,658 -0.00(-0.06%)
Mar 17, 2021 8.160 8.160 7.910 7.950 93,306 -0.06(-0.75%)
Mar 16, 2021 8.100 8.160 7.970 8.010 417,031 -0.08(-1.04%)
Mar 15, 2021 7.980 8.160 7.980 8.094 62,869 +0.27(+3.50%)
Mar 12, 2021 7.790 7.970 7.790 7.820 109,000 -0.07(-0.89%)
Mar 11, 2021 7.890 7.890 7.840 7.890 133,991 +0.00(+0.00%)
Mar 10, 2021 8.000 8.000 7.850 7.890 124,530 -0.21(-2.59%)
Mar 09, 2021 8.000 8.170 8.000 8.100 207,626 +0.35(+4.52%)
Mar 08, 2021 7.740 7.820 7.660 7.750 120,013 +0.13(+1.71%)
Mar 05, 2021 7.585 7.640 7.550 7.620 334,400 +0.12(+1.55%)
Mar 04, 2021 7.470 7.640 7.460 7.504 376,135 +0.06(+0.86%)
Mar 03, 2021 7.450 7.510 7.380 7.440 191,469 +0.02(+0.27%)
Mar 02, 2021 7.410 7.450 7.360 7.420 312,531 -0.10(-1.33%)
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.