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 UNCHANGED
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 (%)
Dec 31, 2018 9.510 9.510 9.510 10 +0.00(+0.00%)
Dec 28, 2018 9.510 9.510 9.510 9.510 500 -0.19(-1.96%)
Dec 27, 2018 9.700 9.700 9.700 0 +0.00(+0.00%)
Dec 24, 2018 9.700 9.700 9.700 0 +0.19(+2.00%)
Dec 21, 2018 9.540 9.930 9.510 9.510 8,100 -0.23(-2.36%)
Dec 20, 2018 9.935 9.935 9.740 9.740 2,840 -0.17(-1.72%)
Dec 19, 2018 9.910 9.910 9.910 9.910 4,300 -0.18(-1.78%)
Dec 18, 2018 10.09 10.09 10.09 70 +0.00(+0.00%)
Dec 14, 2018 10.09 10.09 10.09 0 -0.01(-0.10%)
Dec 13, 2018 10.24 10.24 10.10 10.10 87,688 +0.10(+1.00%)
Dec 12, 2018 10.00 10.00 10.00 10.00 3,298 +0.49(+5.15%)
Dec 10, 2018 9.510 9.510 9.510 0 -0.49(-4.90%)
Dec 07, 2018 10.05 10.05 10.00 10.00 9,300 -0.19(-1.86%)
Dec 06, 2018 10.19 10.19 10.19 10.19 2,000 -0.14(-1.36%)
Dec 04, 2018 10.33 10.33 10.33 10.33 800 -0.12(-1.15%)
Dec 03, 2018 10.45 10.45 10.45 10.45 500 +0.00(+0.00%)
Nov 30, 2018 10.45 10.45 10.45 10.45 500 -0.15(-1.42%)
Nov 29, 2018 10.60 10.60 10.60 0 +0.26(+2.51%)
Nov 21, 2018 10.34 10.34 10.34 0 -0.03(-0.29%)
Nov 20, 2018 10.11 10.37 10.11 10.37 348 -0.18(-1.66%)
Nov 19, 2018 10.38 10.54 10.38 10.54 2,852 +0.55(+5.56%)
Nov 16, 2018 9.990 9.990 9.990 240,000 +0.00(+0.00%)
Nov 15, 2018 10.42 10.42 9.990 9.990 2,800 -0.02(-0.20%)
Nov 14, 2018 10.01 10.01 10.01 10.01 684 +0.15(+1.52%)
Nov 09, 2018 9.860 9.860 9.860 0 -0.39(-3.80%)
Nov 08, 2018 10.29 10.29 10.25 10.25 4,009 -0.23(-2.19%)
Nov 07, 2018 10.48 10.48 10.48 64 +0.00(+0.00%)
Nov 06, 2018 10.48 10.48 10.48 10.48 350 +0.23(+2.22%)
Nov 05, 2018 10.25 10.25 10.25 0 +0.22(+2.22%)
Nov 01, 2018 10.03 10.03 10.03 0 +0.15(+1.52%)
Oct 31, 2018 9.880 9.880 9.880 9.880 4,736 -0.21(-2.08%)
Oct 30, 2018 10.09 10.09 10.09 10.09 30,365 -0.13(-1.27%)
Oct 29, 2018 10.19 10.22 10.15 10.22 2,700 +0.13(+1.29%)
Oct 26, 2018 10.03 10.09 10.03 10.09 3,900 +0.04(+0.36%)
Oct 25, 2018 10.24 10.24 10.05 10.05 28,221 -0.19(-1.82%)
Oct 22, 2018 10.24 10.24 10.24 0 -0.06(-0.58%)
Oct 19, 2018 10.38 10.45 10.30 10.30 12,900 +0.26(+2.59%)
Oct 18, 2018 10.40 10.40 10.04 10.04 2,085 -0.34(-3.31%)
Oct 17, 2018 10.28 10.38 10.28 10.38 3,900 +0.10(+1.01%)
Oct 16, 2018 10.28 10.28 10.28 0 +0.00(+0.00%)
Oct 15, 2018 10.28 10.28 10.28 10.28 434 -0.16(-1.57%)
Oct 12, 2018 10.42 10.44 10.42 10.44 10,000 +0.02(+0.23%)
Oct 11, 2018 10.42 10.42 10.42 10.42 100 -0.39(-3.61%)
Oct 10, 2018 10.81 10.81 10.81 10.81 500 +0.10(+0.93%)
Oct 08, 2018 10.71 10.71 10.71 0 +0.00(+0.00%)
Oct 05, 2018 10.98 10.98 10.71 10.71 46,500 -0.31(-2.81%)
Oct 04, 2018 11.02 11.02 11.02 11.02 270,943 +0.02(+0.19%)
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.