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 (%)
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%)
Mar 02, 2020 8.505 8.680 8.505 8.590 121,365 -0.14(-1.66%)
Feb 27, 2020 8.735 8.735 8.735 0 -0.20(-2.18%)
Feb 26, 2020 8.760 8.930 8.760 8.930 11,779 +0.29(+3.42%)
Feb 25, 2020 8.750 8.750 8.635 8.635 318,559 +0.12(+1.35%)
Feb 24, 2020 8.750 8.750 8.520 8.520 8,606 -0.35(-3.89%)
Feb 21, 2020 8.865 8.865 8.865 8.865 200 -0.26(-2.87%)
Feb 20, 2020 9.050 9.050 9.127 2,597 +0.08(+0.85%)
Feb 19, 2020 9.100 9.150 9.050 9.050 21,160 -0.01(-0.17%)
Feb 18, 2020 9.330 9.330 9.065 9.065 4,360 +0.03(+0.33%)
Feb 14, 2020 9.110 9.150 8.920 9.035 15,200 -0.12(-1.26%)
Feb 13, 2020 9.120 9.150 9.045 9.150 19,500 +0.03(+0.33%)
Feb 12, 2020 9.155 9.155 9.120 9.120 24,973 +0.12(+1.33%)
Feb 11, 2020 9.000 9.000 9.000 9.000 1,850 +0.06(+0.73%)
Feb 10, 2020 8.935 8.935 8.935 8.935 224 -0.14(-1.52%)
Feb 07, 2020 9.045 9.045 9.073 6,767 +0.03(+0.31%)
Feb 06, 2020 9.045 9.045 9.045 9.045 210 +0.07(+0.78%)
Feb 05, 2020 8.975 8.975 8.975 8.975 270 +0.10(+1.13%)
Feb 04, 2020 8.875 8.875 8.875 8.875 150 -0.07(-0.84%)
Feb 03, 2020 8.825 8.950 8.825 8.950 25,993 +0.03(+0.34%)
Jan 30, 2020 8.920 8.920 8.920 0 -0.37(-3.98%)
Jan 29, 2020 9.290 9.290 9.290 9.290 1,602 +0.19(+2.09%)
Jan 28, 2020 9.100 9.100 9.100 60 +0.00(+0.00%)
Jan 27, 2020 9.100 9.100 9.100 9.100 271 -0.60(-6.19%)
Jan 21, 2020 9.700 9.700 9.700 0 -0.02(-0.15%)
Jan 17, 2020 9.715 9.715 9.715 9.715 5,500 +0.04(+0.41%)
Jan 16, 2020 9.691 9.790 9.560 9.675 12,831 +0.02(+0.16%)
Jan 15, 2020 9.660 9.660 9.660 9.660 3,869 +0.04(+0.42%)
Jan 14, 2020 9.660 9.660 9.620 9.620 7,326 +0.07(+0.73%)
Jan 10, 2020 9.550 9.550 9.550 0 +0.18(+1.92%)
Jan 09, 2020 9.690 9.690 9.370 9.370 40,787 +0.03(+0.32%)
Jan 08, 2020 9.340 9.340 9.340 9.340 21,460 -0.11(-1.16%)
Jan 07, 2020 9.420 9.450 9.420 9.450 155,474 -0.16(-1.66%)
Jan 06, 2020 9.562 9.610 9.562 9.610 16,119 +0.02(+0.21%)
Jan 03, 2020 9.590 9.590 9.590 9.590 2,400 +0.17(+1.80%)
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.