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

Ck Hutchison Holdings Ltd (OP: CKHUF )

4.950 -0.050 (-1.00%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 10, 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 (%)
Nov 29, 2019 9.220 9.220 9.168 89,500 -0.05(-0.57%)
Nov 27, 2019 9.160 9.320 9.145 9.220 256,400 +0.08(+0.88%)
Nov 25, 2019 9.140 9.140 9.140 0 -0.11(-1.19%)
Nov 22, 2019 9.250 9.250 9.250 9.250 1,100 +0.10(+1.04%)
Nov 21, 2019 9.155 9.155 9.155 9.155 550 -0.11(-1.17%)
Nov 20, 2019 9.315 9.315 9.263 500 -0.05(-0.56%)
Nov 19, 2019 9.470 9.470 9.315 9.315 2,130 +0.06(+0.70%)
Nov 18, 2019 9.255 9.255 9.250 9.250 200 +0.08(+0.87%)
Nov 15, 2019 9.170 9.170 9.170 9.170 32,200 -0.06(-0.69%)
Nov 14, 2019 9.250 9.250 9.234 8,785 -0.02(-0.18%)
Nov 13, 2019 9.250 9.250 9.250 9.250 108 -0.29(-3.09%)
Nov 11, 2019 9.545 9.545 9.545 0 +0.20(+2.19%)
Nov 05, 2019 9.340 9.340 9.340 0 -0.10(-1.01%)
Nov 04, 2019 9.435 9.435 9.435 9.435 5,500 +0.12(+1.32%)
Nov 01, 2019 9.136 9.136 9.312 4,054 +0.18(+1.93%)
Oct 31, 2019 9.186 9.186 9.136 600 -0.05(-0.55%)
Oct 30, 2019 9.186 9.186 9.186 50 +0.00(+0.00%)
Oct 24, 2019 9.186 9.186 9.186 0 -0.06(-0.70%)
Oct 23, 2019 9.275 9.275 9.251 115,500 -0.02(-0.26%)
Oct 22, 2019 9.275 9.275 9.275 98 +0.00(+0.00%)
Oct 21, 2019 9.250 9.275 9.250 9.275 3,550 +0.03(+0.27%)
Oct 17, 2019 9.250 9.250 9.250 0 -0.10(-1.09%)
Oct 16, 2019 9.352 9.352 9.352 9.352 1,100 +0.14(+1.54%)
Oct 15, 2019 9.210 9.210 9.210 9.210 243 +0.02(+0.18%)
Oct 14, 2019 9.000 9.000 9.193 105,850 +0.19(+2.15%)
Oct 11, 2019 8.990 9.000 8.990 9.000 4,600 +0.32(+3.70%)
Oct 10, 2019 8.685 8.685 8.679 8.679 1,272 +0.06(+0.68%)
Oct 09, 2019 8.620 8.620 8.620 8.620 1,240 +0.02(+0.23%)
Oct 08, 2019 8.650 8.650 8.575 8.600 4,500 -0.14(-1.60%)
Oct 07, 2019 8.740 8.740 8.740 8.740 300 -0.16(-1.80%)
Oct 04, 2019 8.900 8.900 8.900 200 +0.00(+0.00%)
Oct 02, 2019 8.900 8.900 8.900 0 -0.02(-0.22%)
Oct 01, 2019 8.920 8.920 8.920 8.920 450 -0.02(-0.22%)
Sep 27, 2019 8.940 8.940 8.940 0 -0.01(-0.11%)
Sep 26, 2019 8.755 8.950 8.690 8.950 8,440 +0.06(+0.66%)
Sep 25, 2019 8.730 8.730 8.891 26,000 +0.16(+1.84%)
Sep 24, 2019 8.780 8.780 8.730 8.730 15,684 -0.12(-1.36%)
Sep 23, 2019 8.800 8.850 8.800 8.850 15,760 -0.09(-0.95%)
Sep 20, 2019 8.850 8.935 8.850 8.935 200 -0.08(-0.94%)
Sep 19, 2019 8.950 9.020 8.850 9.020 2,405 +0.03(+0.28%)
Sep 18, 2019 9.135 9.135 8.995 2,103 -0.14(-1.53%)
Sep 16, 2019 9.135 9.135 9.135 0 -0.15(-1.62%)
Sep 13, 2019 9.285 9.285 9.285 9.285 300 -0.05(-0.50%)
Sep 11, 2019 9.332 9.332 9.332 0 +0.17(+1.82%)
Sep 10, 2019 9.000 9.165 9.000 9.165 3,218 +0.33(+3.79%)
Sep 05, 2019 8.830 8.830 8.830 0 +0.03(+0.34%)
Sep 04, 2019 8.800 8.800 8.800 8.800 360 +0.31(+3.65%)
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.