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

Ck Hutchison Hlds ADR (OP:CKHUY)

5.695 +0.035 (+0.62%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 9, 2025 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 08, 2025 5.680 5.680 5.620 5.660 140,247 -0.03(-0.53%)
May 07, 2025 5.700 5.730 5.670 5.690 161,750 +0.02(+0.35%)
May 06, 2025 5.450 5.690 5.450 5.670 125,608 +0.02(+0.35%)
May 05, 2025 5.595 5.650 5.595 5.650 189,056 +0.04(+0.71%)
May 02, 2025 5.690 5.690 5.550 5.610 197,445 -0.02(-0.36%)
May 01, 2025 5.600 5.640 5.555 5.630 206,467 +0.02(+0.36%)
Apr 30, 2025 5.690 5.690 5.570 5.610 165,210 +0.02(+0.36%)
Apr 29, 2025 5.550 5.620 5.540 5.590 368,937 +0.06(+1.08%)
Apr 28, 2025 5.630 5.760 5.500 5.530 157,482 -0.03(-0.54%)
Apr 25, 2025 5.500 5.580 5.500 5.560 186,620 +0.02(+0.36%)
Apr 24, 2025 5.330 5.570 5.330 5.540 164,288 -0.04(-0.72%)
Apr 23, 2025 5.630 5.630 5.550 5.580 198,542 +0.00(+0.00%)
Apr 22, 2025 5.555 5.600 5.490 5.580 417,846 +0.24(+4.49%)
Apr 21, 2025 5.500 5.500 5.210 5.340 224,794 -0.04(-0.74%)
Apr 17, 2025 5.400 5.400 5.360 5.380 203,561 +0.02(+0.37%)
Apr 16, 2025 5.610 5.610 5.320 5.360 250,345 +0.01(+0.19%)
Apr 15, 2025 5.350 5.370 5.310 5.350 317,114 +0.07(+1.33%)
Apr 14, 2025 5.190 5.350 5.190 5.280 473,139 +0.11(+2.13%)
Apr 11, 2025 5.110 5.330 5.080 5.170 693,166 +0.14(+2.78%)
Apr 10, 2025 5.170 5.170 4.960 5.030 551,247 -0.01(-0.20%)
Apr 09, 2025 4.960 5.060 4.800 5.040 907,574 +0.14(+2.86%)
Apr 08, 2025 5.050 5.180 4.890 4.900 869,494 -0.32(-6.13%)
Apr 07, 2025 5.175 5.270 5.110 5.220 874,757 -0.11(-2.06%)
Apr 04, 2025 5.410 5.470 5.300 5.330 506,911 -0.22(-3.96%)
Apr 03, 2025 5.580 5.670 5.550 5.550 263,255 -0.08(-1.42%)
Apr 02, 2025 5.650 5.850 5.610 5.630 110,686 -0.04(-0.71%)
Apr 01, 2025 5.850 5.850 5.600 5.670 349,648 +0.06(+1.07%)
Mar 31, 2025 5.690 5.780 5.550 5.610 305,706 +0.03(+0.54%)
Mar 28, 2025 5.610 5.700 5.550 5.580 555,571 -0.29(-4.94%)
Mar 27, 2025 5.900 5.900 5.810 5.870 516,564 +0.10(+1.73%)
Mar 26, 2025 5.870 5.870 5.770 5.770 641,870 -0.05(-0.86%)
Mar 25, 2025 5.850 5.850 5.790 5.820 619,993 -0.03(-0.51%)
Mar 24, 2025 5.800 6.030 5.740 5.850 908,194 +0.29(+5.22%)
Mar 21, 2025 5.550 5.750 5.510 5.560 345,751 -0.25(-4.30%)
Mar 20, 2025 5.740 5.900 5.640 5.810 143,843 -0.04(-0.68%)
Mar 19, 2025 5.880 5.880 5.800 5.850 197,321 +0.18(+3.17%)
Mar 18, 2025 5.770 5.772 5.650 5.670 372,273 -0.36(-5.97%)
Mar 17, 2025 5.790 6.050 5.790 6.030 365,843 +0.08(+1.34%)
Mar 14, 2025 5.930 5.960 5.860 5.950 546,799 -0.34(-5.41%)
Mar 13, 2025 6.110 6.330 6.110 6.290 593,727 -0.04(-0.63%)
Mar 12, 2025 6.240 6.340 6.240 6.330 198,972 +0.01(+0.16%)
Mar 11, 2025 6.300 6.400 6.290 6.320 294,625 +0.05(+0.80%)
Mar 10, 2025 6.380 6.380 6.240 6.270 239,126 -0.04(-0.63%)
Mar 07, 2025 6.320 6.350 6.230 6.310 395,888 -0.14(-2.17%)
Mar 06, 2025 6.500 6.570 6.430 6.450 1,450,011 +0.42(+6.88%)
Mar 05, 2025 5.960 6.050 5.870 6.035 1,570,718 +0.21(+3.69%)
Mar 04, 2025 4.940 6.170 4.920 5.820 3,671,999 +0.85(+17.10%)
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 Of Service.