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

Ck Hutchison Holdings Ltd (OP: CKHUF )

5.300 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, May 21, 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 29, 2020 6.140 6.180 5.940 6.040 18,800 -0.14(-2.27%)
May 28, 2020 6.300 6.300 6.180 6.180 24,999 -0.24(-3.74%)
May 27, 2020 6.400 6.420 6.335 6.420 44,600 -0.08(-1.15%)
May 26, 2020 6.495 6.495 6.495 6.495 37,751 -0.04(-0.69%)
May 22, 2020 6.690 6.690 6.425 6.540 97,500 -0.21(-3.15%)
May 21, 2020 6.945 6.945 6.730 6.753 27,534 -0.25(-3.53%)
May 20, 2020 7.070 7.140 7.000 7.000 30,224 -0.11(-1.61%)
May 19, 2020 7.310 7.310 7.114 19,000 -0.20(-2.67%)
May 18, 2020 7.310 7.310 7.310 7.310 6,219 +0.19(+2.67%)
May 15, 2020 7.120 7.120 7.120 7.120 500 -0.08(-1.11%)
May 14, 2020 7.200 7.200 7.200 7.200 1,249 -0.05(-0.71%)
May 13, 2020 7.180 7.180 7.252 676 +0.07(+1.00%)
May 12, 2020 7.260 7.260 7.140 7.180 6,720 -0.01(-0.14%)
May 11, 2020 7.080 7.365 7.080 7.190 6,669 -0.22(-2.97%)
May 08, 2020 7.370 7.410 7.310 7.410 6,000 +0.17(+2.39%)
May 07, 2020 7.280 7.280 7.237 2,540 -0.04(-0.59%)
May 06, 2020 7.280 7.280 7.280 7.280 19,529 +0.04(+0.55%)
May 05, 2020 7.160 7.240 7.120 7.240 1,890 +0.16(+2.25%)
May 04, 2020 7.081 7.081 7.081 7.081 23,019 -0.26(-3.53%)
May 01, 2020 7.077 7.340 7.077 7.340 2,900 +0.13(+1.80%)
Apr 30, 2020 7.210 7.210 7.210 7.210 1,000 -0.43(-5.63%)
Apr 29, 2020 7.640 7.640 7.640 7.640 3,539 +0.18(+2.48%)
Apr 28, 2020 7.260 7.455 7.260 7.455 880 +0.29(+4.12%)
Apr 27, 2020 7.160 7.200 7.160 7.160 3,950 +0.01(+0.19%)
Apr 24, 2020 7.200 7.200 7.146 4,900 -0.05(-0.74%)
Apr 23, 2020 7.275 7.275 7.200 7.200 6,870 -0.06(-0.89%)
Apr 22, 2020 7.000 7.000 7.265 4,684 +0.26(+3.78%)
Apr 21, 2020 7.000 7.000 7.000 7.000 480 -0.39(-5.31%)
Apr 20, 2020 7.260 7.260 7.393 1,805 +0.13(+1.83%)
Apr 17, 2020 7.260 7.260 7.260 7.260 700 -0.24(-3.20%)
Apr 16, 2020 7.500 7.500 7.500 7.500 4,736 +0.00(+0.00%)
Apr 15, 2020 7.400 7.500 7.400 7.500 29,449 +0.04(+0.54%)
Apr 14, 2020 7.490 7.490 7.460 7.460 7,166 +0.09(+1.22%)
Apr 13, 2020 7.370 7.370 7.370 7.370 100 +0.00(+0.00%)
Apr 09, 2020 7.500 7.500 7.370 7.370 2,100 +0.13(+1.74%)
Apr 08, 2020 7.244 7.244 7.200 7.244 13,615 -0.03(-0.36%)
Apr 07, 2020 7.585 7.585 7.270 7.270 4,552 +0.15(+2.11%)
Apr 06, 2020 7.238 7.244 7.110 7.120 10,676 +0.35(+5.17%)
Apr 03, 2020 6.897 6.897 6.770 6.770 5,000 +0.15(+2.27%)
Apr 02, 2020 6.480 6.850 6.480 6.620 1,493 -0.01(-0.15%)
Apr 01, 2020 6.630 6.630 6.630 6.630 19,228 -0.10(-1.46%)
Mar 31, 2020 6.636 6.636 6.728 3,314 +0.09(+1.39%)
Mar 30, 2020 6.636 6.636 6.636 6.636 1,205 +0.07(+1.10%)
Mar 27, 2020 6.643 6.643 6.510 6.563 7,700 -0.12(-1.80%)
Mar 26, 2020 6.450 6.730 6.450 6.683 9,092 +0.38(+6.08%)
Mar 25, 2020 6.300 6.300 6.300 6.300 1,440 +0.15(+2.44%)
Mar 24, 2020 5.779 6.150 5.650 6.150 26,565 +0.21(+3.53%)
Mar 23, 2020 6.168 6.168 5.940 1,000 -0.23(-3.69%)
Mar 19, 2020 6.168 6.168 6.168 0 -0.07(-1.11%)
Mar 18, 2020 6.095 6.237 6.095 6.237 24,035 -0.52(-7.65%)
Mar 17, 2020 6.754 6.754 6.754 6.754 1,360 +0.24(+3.65%)
Mar 16, 2020 6.516 6.516 6.516 6.516 19,371 -0.43(-6.24%)
Mar 13, 2020 6.950 6.950 6.950 6.950 32,700 -0.29(-4.07%)
Mar 12, 2020 7.245 7.245 7.245 7.245 202 -0.78(-9.78%)
Mar 11, 2020 7.990 8.030 7.990 8.030 9,190 -0.06(-0.74%)
Mar 10, 2020 7.980 8.090 7.980 8.090 2,950 -0.22(-2.65%)
Mar 09, 2020 8.150 8.310 8.145 8.310 5,190 -0.31(-3.60%)
Mar 06, 2020 8.620 8.620 8.620 8.620 100 -0.12(-1.32%)
Mar 05, 2020 8.410 8.735 8.410 8.735 19,110 +0.20(+2.28%)
Mar 04, 2020 8.540 8.540 8.540 8.540 2,050 -0.16(-1.84%)
Mar 03, 2020 8.540 8.700 8.540 8.700 3,710 +0.11(+1.28%)
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.