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 (%)
May 28, 2021 8.000 8.000 8.000 0 +0.00(+0.00%)
May 27, 2021 8.000 8.000 8.000 8.000 5,300 +0.08(+1.01%)
May 26, 2021 7.920 7.920 7.920 7.920 2,100 +0.10(+1.28%)
May 25, 2021 7.820 7.820 7.820 7.820 8,008 -0.07(-0.95%)
May 24, 2021 7.845 7.990 7.845 7.895 20,955 -0.02(-0.19%)
May 21, 2021 8.000 8.000 7.910 7.910 2,735 -0.13(-1.68%)
May 19, 2021 8.045 8.045 8.045 0 +0.20(+2.57%)
May 18, 2021 8.140 8.140 7.843 7.843 4,828 -0.20(-2.45%)
May 14, 2021 8.040 8.040 8.040 2,468 +0.11(+1.39%)
May 12, 2021 7.930 7.930 7.930 0 +0.01(+0.13%)
May 11, 2021 7.920 7.920 7.920 7.920 550 -0.43(-5.15%)
May 07, 2021 8.350 8.350 8.350 0 +0.14(+1.77%)
May 05, 2021 8.205 8.205 8.205 0 +0.04(+0.43%)
May 04, 2021 8.540 8.540 8.170 8.170 63,465 +0.06(+0.80%)
May 03, 2021 8.150 8.150 8.070 8.105 14,001 -0.09(-1.16%)
Apr 30, 2021 8.200 8.200 8.200 8.200 200 +0.02(+0.21%)
Apr 29, 2021 8.182 8.182 8.182 8.182 804 +0.03(+0.40%)
Apr 23, 2021 8.150 8.150 8.150 0 -0.12(-1.45%)
Apr 22, 2021 8.270 8.270 8.270 8.270 387 +0.06(+0.79%)
Apr 21, 2021 8.205 8.205 8.205 8.205 531 -0.01(-0.06%)
Apr 20, 2021 8.210 8.210 8.210 215 +0.00(+0.00%)
Apr 19, 2021 8.210 8.210 8.210 40 +0.00(+0.00%)
Apr 16, 2021 8.210 8.210 8.210 8.210 89,100 +0.00(+0.00%)
Apr 15, 2021 8.190 8.210 8.190 8.210 103,541 +0.22(+2.75%)
Apr 14, 2021 7.990 7.990 7.990 7.990 1,603 -0.28(-3.39%)
Apr 13, 2021 8.055 8.270 8.055 8.270 3,010 +0.40(+5.08%)
Apr 12, 2021 8.200 8.200 7.870 7.870 1,495 -0.24(-2.90%)
Apr 09, 2021 7.983 7.983 8.105 2,746 +0.12(+1.53%)
Apr 08, 2021 7.910 7.910 7.983 1,023 +0.07(+0.92%)
Apr 07, 2021 8.130 8.130 7.910 7.910 622,792 -0.12(-1.49%)
Apr 06, 2021 7.805 8.030 7.805 8.030 2,550 +0.23(+2.94%)
Apr 05, 2021 7.801 7.801 7.801 7.801 11,833 -0.29(-3.57%)
Apr 01, 2021 8.090 8.090 8.090 90 +0.00(+0.00%)
Mar 31, 2021 8.090 8.090 8.090 110,954 +0.00(+0.00%)
Mar 30, 2021 7.955 8.100 7.955 8.090 51,848 +0.14(+1.76%)
Mar 29, 2021 7.950 7.950 7.950 7.950 171 +0.07(+0.82%)
Mar 26, 2021 7.885 7.885 7.885 7.885 900 +0.13(+1.74%)
Mar 25, 2021 7.750 7.750 7.750 7.750 200 -0.16(-2.02%)
Mar 24, 2021 8.020 8.040 7.910 7.910 1,201 -0.31(-3.77%)
Mar 23, 2021 8.220 8.220 8.220 65 +0.00(+0.00%)
Mar 22, 2021 7.880 8.220 7.880 8.220 42,623 +0.39(+4.98%)
Mar 19, 2021 7.646 7.830 7.646 7.830 720,200 -0.21(-2.61%)
Mar 18, 2021 8.076 8.076 8.040 8.040 2,250 -0.00(-0.05%)
Mar 17, 2021 7.948 8.080 7.948 8.044 9,000 -0.12(-1.42%)
Mar 15, 2021 8.160 8.160 8.160 0 +0.24(+2.98%)
Mar 12, 2021 8.050 8.050 7.924 7.924 300 -0.06(-0.70%)
Mar 11, 2021 7.870 7.980 7.830 7.980 16,705 +0.03(+0.38%)
Mar 10, 2021 7.950 7.950 7.950 7.950 120 -0.14(-1.73%)
Mar 09, 2021 8.090 8.090 8.090 8.090 240,233 +0.54(+7.15%)
Mar 05, 2021 7.550 7.550 7.550 0 -0.24(-3.08%)
Mar 04, 2021 7.790 7.860 7.790 7.790 10,187 +0.27(+3.62%)
Mar 03, 2021 7.220 7.580 7.220 7.518 4,233 +0.11(+1.45%)
Mar 02, 2021 7.560 7.570 7.410 7.410 1,678 -0.21(-2.76%)
Mar 01, 2021 7.620 7.620 7.620 7.620 885 +0.03(+0.33%)
Feb 26, 2021 7.595 7.595 7.250 7.595 8,000 -0.07(-0.85%)
Feb 24, 2021 7.660 7.660 7.660 0 +0.47(+6.54%)
Feb 23, 2021 7.190 7.190 7.190 7.190 1,254 +0.05(+0.70%)
Feb 19, 2021 7.140 7.140 7.140 0 +0.00(+0.00%)
Feb 18, 2021 7.140 7.140 7.045 7.140 9,048 +0.00(+0.07%)
Feb 17, 2021 7.135 7.470 7.135 7.135 13,259 -0.11(-1.45%)
Feb 16, 2021 7.130 7.240 7.120 7.240 19,587 +0.31(+4.40%)
Feb 12, 2021 6.895 6.935 6.895 6.935 600 -0.04(-0.50%)
Feb 11, 2021 6.970 6.970 6.970 486 +0.00(+0.00%)
Feb 10, 2021 6.840 6.980 6.840 6.970 9,006 +0.19(+2.80%)
Feb 09, 2021 6.780 6.780 6.780 6.780 2,000 -0.07(-1.02%)
Feb 08, 2021 6.858 6.870 6.850 6.850 2,397 -0.15(-2.14%)
Feb 05, 2021 7.000 7.000 6.850 7.000 9,700 +0.10(+1.45%)
Feb 04, 2021 6.850 7.050 6.850 6.900 39,646 -0.04(-0.65%)
Feb 03, 2021 6.820 6.945 6.820 6.945 728 -0.00(-0.07%)
Feb 01, 2021 6.950 6.950 6.950 0 -0.13(-1.84%)
Jan 29, 2021 7.000 7.080 7.000 7.080 4,700 -0.03(-0.35%)
Jan 28, 2021 7.105 7.105 7.105 7.105 340 -0.09(-1.22%)
Jan 27, 2021 7.040 7.040 7.193 200 +0.15(+2.17%)
Jan 26, 2021 7.120 7.120 7.040 7.040 352 +0.01(+0.14%)
Jan 25, 2021 7.000 7.050 6.930 7.030 8,867 -0.28(-3.83%)
Jan 22, 2021 7.250 7.370 6.990 7.310 36,000 -0.10(-1.28%)
Jan 21, 2021 7.405 7.405 7.405 7.405 1,040 +0.14(+1.86%)
Jan 15, 2021 7.270 7.270 7.270 0 -0.05(-0.68%)
Jan 14, 2021 7.560 7.560 7.280 7.320 6,896 -0.11(-1.48%)
Jan 13, 2021 7.435 7.435 7.430 7.430 14,733 +0.01(+0.20%)
Jan 12, 2021 7.300 7.415 7.300 7.415 761 +0.13(+1.85%)
Jan 11, 2021 7.300 7.300 7.230 7.280 6,836 +0.02(+0.28%)
Jan 08, 2021 7.300 7.300 7.260 7.260 2,000 -0.02(-0.27%)
Jan 07, 2021 7.280 7.280 7.280 7.280 7,848 +0.01(+0.14%)
Jan 06, 2021 7.270 7.270 7.270 7.270 5,474 +0.07(+1.03%)
Jan 05, 2021 7.220 7.250 7.196 7.196 1,711 +0.31(+4.47%)
Dec 31, 2020 6.888 6.888 6.888 0 +0.01(+0.12%)
Dec 30, 2020 6.880 6.920 6.880 6.880 5,499 -0.05(-0.72%)
Dec 29, 2020 7.030 7.030 6.930 6.930 10,051 +0.05(+0.73%)
Dec 28, 2020 7.060 7.280 6.880 6.880 48,580 -0.02(-0.29%)
Dec 24, 2020 6.670 6.900 6.670 6.900 900 +0.05(+0.73%)
Dec 23, 2020 6.740 6.850 6.740 6.850 4,720 +0.01(+0.15%)
Dec 22, 2020 7.000 7.000 6.840 6.840 12,551 -0.11(-1.58%)
Dec 21, 2020 7.000 7.000 6.950 6.950 1,677 +0.01(+0.14%)
Dec 18, 2020 7.000 7.000 6.940 10,017 -0.06(-0.85%)
Dec 17, 2020 7.000 7.000 7.000 7.000 8,980 +0.01(+0.14%)
Dec 16, 2020 6.798 6.990 6.798 6.990 2,997 -0.02(-0.29%)
Dec 15, 2020 6.970 7.010 6.750 7.010 45,802 -0.20(-2.71%)
Dec 14, 2020 7.150 7.150 7.206 1,709 +0.06(+0.78%)
Dec 11, 2020 7.150 7.150 7.150 7.150 1,200 +0.00(+0.00%)
Dec 10, 2020 7.162 7.162 7.150 7.150 8,873 -0.12(-1.65%)
Dec 09, 2020 7.280 7.280 7.270 7.270 1,130 +0.15(+2.12%)
Dec 08, 2020 7.119 7.119 7.119 7.119 5,788 -0.09(-1.26%)
Dec 07, 2020 7.210 7.210 7.210 7.210 30,440 -0.05(-0.63%)
Dec 04, 2020 7.256 7.256 7.256 7.256 5,600 +0.05(+0.71%)
Dec 02, 2020 7.205 7.205 7.205 0 -0.06(-0.76%)
Dec 01, 2020 7.150 7.260 7.150 7.260 670 +0.12(+1.68%)
Nov 30, 2020 7.180 7.180 7.140 7.140 2,159 -0.19(-2.59%)
Nov 27, 2020 7.370 7.370 7.330 7.330 3,200 -0.04(-0.61%)
Nov 23, 2020 7.375 7.375 7.375 0 +0.03(+0.34%)
Nov 20, 2020 7.350 7.350 7.350 7.350 1,400 -0.14(-1.87%)
Nov 19, 2020 7.490 7.490 7.490 7.490 1,381 +0.03(+0.37%)
Nov 18, 2020 6.820 6.820 7.462 1,454 +0.64(+9.42%)
Nov 17, 2020 6.820 6.820 6.820 50 +0.00(+0.00%)
Nov 16, 2020 6.820 6.820 6.820 6.820 10,000 -0.17(-2.43%)
Nov 13, 2020 6.990 7.030 6.990 6.990 63,700 +0.24(+3.56%)
Nov 12, 2020 6.750 6.750 6.750 6.750 11,030 -0.25(-3.57%)
Nov 11, 2020 6.830 7.000 6.830 7.000 27,850 +0.22(+3.24%)
Nov 10, 2020 6.780 6.780 6.780 3,867 +0.00(+0.00%)
Nov 09, 2020 6.440 6.780 6.440 6.780 68,058 +0.35(+5.44%)
Nov 06, 2020 6.430 6.430 6.430 6.430 3,700 +0.08(+1.34%)
Nov 04, 2020 6.345 6.345 6.345 0 +0.05(+0.79%)
Nov 03, 2020 6.295 6.295 6.295 6.295 170 +0.23(+3.77%)
Nov 02, 2020 5.940 5.940 6.066 8,074 +0.13(+2.13%)
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%)
Aug 03, 2020 6.430 6.430 6.430 6.430 18,068 -0.01(-0.16%)
Jul 31, 2020 6.440 6.440 6.440 6.440 600 -0.00(-0.08%)
Jul 30, 2020 6.445 6.540 6.445 6.445 15,418 -0.02(-0.31%)
Jul 29, 2020 6.440 6.465 6.370 6.465 5,405 +0.06(+1.02%)
Jul 28, 2020 6.160 6.405 6.160 6.400 6,820 +0.03(+0.47%)
Jul 27, 2020 6.370 6.370 6.370 6.370 6,752 -0.05(-0.84%)
Jul 24, 2020 6.424 6.424 6.424 6.424 6,100 -0.05(-0.79%)
Jul 23, 2020 6.475 6.475 6.475 130 +0.00(+0.00%)
Jul 22, 2020 6.500 6.500 6.450 6.475 3,714 -0.04(-0.54%)
Jul 21, 2020 6.540 6.540 6.510 6.510 5,250 +0.01(+0.19%)
Jul 20, 2020 6.690 6.690 6.497 1,233 -0.19(-2.88%)
Jul 17, 2020 6.560 6.690 6.560 6.690 600 +0.13(+1.98%)
Jul 16, 2020 6.560 6.560 6.560 6.560 750 +0.02(+0.31%)
Jul 15, 2020 6.735 6.735 6.540 6.540 3,863 -0.21(-3.11%)
Jul 14, 2020 6.750 6.750 6.750 6.750 1,476 +0.09(+1.35%)
Jul 13, 2020 6.545 6.660 6.545 6.660 1,693 +0.17(+2.70%)
Jul 10, 2020 6.570 6.570 6.400 6.485 30,900 -0.10(-1.59%)
Jul 09, 2020 6.590 6.590 6.590 6.590 1,180 -0.14(-2.08%)
Jul 08, 2020 6.650 6.730 6.650 6.730 4,936 -0.10(-1.54%)
Jul 07, 2020 6.835 6.835 6.835 6.835 8,700 -0.08(-1.16%)
Jul 06, 2020 6.840 7.010 6.840 6.915 4,560 +0.22(+3.29%)
Jul 02, 2020 6.340 6.700 6.340 6.695 13,900 +0.33(+5.27%)
Jul 01, 2020 6.360 6.360 6.360 6.360 1,087 -0.11(-1.78%)
Jun 30, 2020 6.475 6.475 6.475 6.475 1,394 -0.03(-0.38%)
Jun 24, 2020 6.500 6.500 6.500 0 -0.10(-1.52%)
Jun 23, 2020 6.420 6.600 6.420 6.600 2,669 -0.03(-0.38%)
Jun 22, 2020 6.610 6.750 6.610 6.625 8,200 -0.04(-0.62%)
Jun 19, 2020 6.600 6.600 6.666 500 +0.07(+1.00%)
Jun 18, 2020 6.830 6.830 6.600 6.600 7,120 -0.08(-1.20%)
Jun 17, 2020 6.755 6.755 6.680 6.680 8,269 +0.12(+1.83%)
Jun 16, 2020 6.830 6.830 6.560 6.560 6,071 -0.04(-0.64%)
Jun 15, 2020 6.626 6.626 6.602 6.602 8,345 -0.08(-1.17%)
Jun 12, 2020 6.750 6.750 6.680 6.680 4,400 -0.34(-4.90%)
Jun 11, 2020 7.035 7.035 7.024 748 -0.01(-0.16%)
Jun 10, 2020 7.035 7.035 7.035 7.035 607 -0.08(-1.05%)
Jun 09, 2020 7.075 7.110 7.075 7.110 9,924 +0.04(+0.57%)
Jun 08, 2020 7.040 7.070 7.025 7.070 7,000 +0.07(+0.93%)
Jun 05, 2020 7.005 7.005 7.005 7.005 1,500 +0.38(+5.82%)
Jun 04, 2020 6.480 6.730 6.480 6.620 39,256 +0.01(+0.23%)
Jun 03, 2020 6.605 6.605 6.605 6.605 6,094 +0.14(+2.11%)
Jun 02, 2020 6.310 6.468 6.310 6.468 15,400 +0.45(+7.45%)
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.