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 (%)
Oct 30, 2020 5.940 5.940 5.940 5.940 11,000 +0.06(+1.02%)
Oct 28, 2020 5.880 5.880 5.880 0 -0.23(-3.76%)
Oct 27, 2020 5.935 6.110 5.935 6.110 4,141 -0.02(-0.33%)
Oct 26, 2020 6.130 6.130 6.130 6.130 100 -0.04(-0.65%)
Oct 23, 2020 6.100 6.170 6.100 6.170 2,600 +0.21(+3.61%)
Oct 22, 2020 5.955 5.955 5.955 7,067 +0.00(+0.00%)
Oct 21, 2020 5.955 5.955 5.955 5.955 18,414 +0.00(+0.02%)
Oct 19, 2020 5.954 5.954 5.954 0 -0.00(-0.02%)
Oct 16, 2020 5.955 5.955 5.955 5.955 40,900 -0.04(-0.58%)
Oct 15, 2020 5.965 5.990 5.965 5.990 1,250 -0.06(-1.07%)
Oct 14, 2020 6.100 6.100 6.055 6.055 2,283 -0.12(-2.02%)
Oct 13, 2020 6.030 6.180 5.990 6.180 1,153 +0.05(+0.82%)
Oct 12, 2020 6.150 6.150 6.085 6.130 33,353 -0.00(-0.08%)
Oct 09, 2020 6.126 6.135 6.126 6.135 3,800 +0.03(+0.46%)
Oct 08, 2020 6.197 6.197 6.107 170 -0.09(-1.44%)
Oct 07, 2020 6.100 6.100 6.197 9,505 +0.10(+1.58%)
Oct 06, 2020 6.100 6.100 6.100 7,990 +0.00(+0.00%)
Oct 05, 2020 6.110 6.120 6.100 6.100 6,819 -0.02(-0.33%)
Oct 01, 2020 6.120 6.120 6.120 0 +0.05(+0.82%)
Sep 30, 2020 6.020 6.070 6.020 6.070 3,052 +0.06(+1.00%)
Sep 29, 2020 5.902 6.010 5.902 6.010 4,129 -0.02(-0.33%)
Sep 28, 2020 6.040 6.050 6.030 6.030 5,056 +0.04(+0.67%)
Sep 25, 2020 5.880 5.990 5.880 5.990 1,100 +0.03(+0.42%)
Sep 24, 2020 5.984 5.984 5.965 5.965 1,841 -0.05(-0.83%)
Sep 23, 2020 6.045 6.045 5.950 6.015 5,178 +0.04(+0.67%)
Sep 22, 2020 5.870 6.075 5.870 5.975 3,233 -0.03(-0.42%)
Sep 21, 2020 6.000 6.000 6.000 6.000 57,245 -0.26(-4.15%)
Sep 18, 2020 6.260 6.300 6.220 6.260 30,400 -0.04(-0.63%)
Sep 17, 2020 6.300 6.300 6.300 6.300 200 -0.03(-0.40%)
Sep 16, 2020 6.230 6.325 6.230 6.325 1,580 -0.09(-1.48%)
Sep 15, 2020 6.310 6.420 6.310 6.420 240 +0.10(+1.66%)
Sep 14, 2020 6.490 6.490 6.315 6.315 10,714 +0.08(+1.20%)
Sep 10, 2020 6.240 6.240 6.240 0 -0.02(-0.26%)
Sep 09, 2020 6.250 6.320 6.210 6.256 35,041 +0.04(+0.58%)
Sep 08, 2020 6.220 6.220 6.220 6.220 4,254 -0.02(-0.32%)
Sep 04, 2020 6.240 6.240 6.240 6.240 9,329 -0.22(-3.41%)
Sep 03, 2020 6.460 6.460 6.460 6.460 650 +0.19(+3.03%)
Sep 02, 2020 6.310 6.310 6.270 6.270 1,000 -0.19(-2.94%)
Sep 01, 2020 6.490 6.515 6.460 6.460 11,727 -0.03(-0.46%)
Aug 31, 2020 6.517 6.530 6.490 6.490 3,045 -0.08(-1.14%)
Aug 28, 2020 6.330 6.565 6.330 6.565 7,000 -0.03(-0.53%)
Aug 27, 2020 6.510 6.600 6.510 6.600 2,095 +0.07(+1.07%)
Aug 26, 2020 6.700 6.700 6.530 6.530 6,272 -0.11(-1.66%)
Aug 25, 2020 6.640 6.640 6.580 6.640 2,580 +0.00(+0.00%)
Aug 24, 2020 6.640 6.640 6.640 6.640 240 +0.16(+2.47%)
Aug 21, 2020 6.330 6.570 6.330 6.480 1,200 -0.07(-1.14%)
Aug 20, 2020 6.555 6.555 6.555 6.555 3,614 -0.08(-1.28%)
Aug 19, 2020 6.650 6.650 6.640 6.640 900 -0.02(-0.27%)
Aug 18, 2020 6.658 6.658 6.658 6.658 4,404 -0.10(-1.44%)
Aug 17, 2020 6.755 6.755 6.755 6.755 1,347 +0.02(+0.37%)
Aug 14, 2020 6.730 6.730 6.730 1,020 +0.00(+0.00%)
Aug 13, 2020 6.540 6.730 6.540 6.730 192,330 +0.15(+2.21%)
Aug 12, 2020 6.600 6.600 6.584 68,068 -0.02(-0.24%)
Aug 11, 2020 6.600 6.600 6.600 6.600 3,240 +0.10(+1.54%)
Aug 10, 2020 6.475 6.500 6.475 6.500 14,700 +0.08(+1.33%)
Aug 07, 2020 6.430 6.430 6.415 6.415 600 -0.21(-3.10%)
Aug 06, 2020 6.620 6.620 6.620 6.620 10,500 +0.01(+0.15%)
Aug 05, 2020 6.590 6.610 6.590 6.610 3,307 -0.02(-0.30%)
Aug 04, 2020 6.630 6.630 6.630 6.630 500 +0.20(+3.11%)
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.