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

Ck Hutchison Holdings Ltd (OP: CKHUF )

4.900 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, May 30, 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 (%)
Jan 26, 2022 7.000 0 -0.33(-4.57%)
Jan 25, 2022 7.093 7.335 7.093 7.335 860 +0.16(+2.27%)
Jan 24, 2022 7.176 7.176 7.173 7.173 1,333 -0.04(-0.55%)
Jan 21, 2022 7.213 7.213 7.213 7.213 703 +0.11(+1.58%)
Jan 20, 2022 7.100 7.100 7.100 7.100 15,210 +0.07(+1.00%)
Jan 14, 2022 7.030 2,150 +0.24(+3.53%)
Jan 11, 2022 6.790 0 +0.00(+0.00%)
Jan 10, 2022 6.830 6.830 6.750 6.790 23,241 -0.05(-0.73%)
Jan 07, 2022 6.790 6.840 6.790 6.840 18,499 +0.04(+0.59%)
Jan 05, 2022 6.800 6.800 6.800 3,700 +0.10(+1.49%)
Jan 04, 2022 6.700 6.700 6.700 6.700 1,000 +0.11(+1.59%)
Jan 03, 2022 6.595 6.595 6.595 6.595 2,736 +0.18(+2.84%)
Dec 31, 2021 6.530 6.530 6.413 6.413 1,020 +0.01(+0.20%)
Dec 30, 2021 6.480 6.480 6.400 6.400 50,850 -0.15(-2.29%)
Dec 29, 2021 6.550 6.550 6.550 6.550 289,000 +0.16(+2.50%)
Dec 28, 2021 6.390 6.470 6.386 6.390 13,084 +0.21(+3.40%)
Dec 23, 2021 6.180 6.180 6.180 0 -0.09(-1.43%)
Dec 21, 2021 6.270 6.270 6.270 38,670 -0.10(-1.57%)
Dec 17, 2021 6.370 6.370 6.370 0 +0.12(+1.92%)
Dec 16, 2021 6.330 6.330 6.250 6.250 2,000 -0.06(-0.99%)
Dec 15, 2021 6.312 6.312 6.312 6.312 703 +0.07(+1.16%)
Dec 14, 2021 6.320 6.320 6.240 6.240 2,000 -0.21(-3.26%)
Dec 13, 2021 6.180 6.450 6.180 6.450 5,225 +0.11(+1.65%)
Dec 10, 2021 6.345 6.345 6.345 6.345 33,500 -0.12(-1.78%)
Dec 09, 2021 6.450 6.460 6.450 6.460 3,700 +0.04(+0.54%)
Dec 08, 2021 6.425 6.425 6.410 6.425 35,959 -0.12(-1.91%)
Dec 07, 2021 6.475 6.550 6.475 6.550 10,250 +0.07(+1.08%)
Dec 06, 2021 6.480 6.480 6.480 6.480 3,185 +0.18(+2.86%)
Dec 02, 2021 6.300 6.300 6.300 110 -0.06(-0.94%)
Dec 01, 2021 6.485 6.485 6.355 6.360 2,490 -0.06(-0.93%)
Nov 30, 2021 6.420 6.420 6.250 6.420 3,730 -0.19(-2.80%)
Nov 26, 2021 6.605 6.605 6.605 0 -0.08(-1.20%)
Nov 24, 2021 6.550 6.710 6.550 6.685 324,477 -0.04(-0.52%)
Nov 22, 2021 6.720 6.720 6.720 317,927 +0.02(+0.30%)
Nov 18, 2021 6.700 6.700 6.700 0 -0.09(-1.40%)
Nov 16, 2021 6.795 6.795 6.795 0 +0.05(+0.82%)
Nov 15, 2021 6.715 6.860 6.710 6.740 37,150 -0.09(-1.32%)
Nov 12, 2021 6.735 6.830 6.735 6.830 2,605 +0.09(+1.34%)
Nov 11, 2021 6.770 6.770 6.740 6.740 468 -0.04(-0.52%)
Nov 10, 2021 6.700 6.775 6.775 1,516 +0.00(+0.00%)
Nov 09, 2021 6.775 6.775 6.775 6.775 355 +0.11(+1.72%)
Nov 08, 2021 6.660 6.660 6.660 6.660 7,735 -0.11(-1.68%)
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.