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 31, 2022 7.170 7,428 +0.01(+0.14%)
May 27, 2022 7.160 7.160 7.160 7.160 915 +0.08(+1.13%)
May 26, 2022 7.080 7.080 7.080 7.080 1,030 +0.15(+2.09%)
May 24, 2022 6.935 130 -0.25(-3.51%)
May 23, 2022 7.160 7.215 7.160 7.188 5,160 +0.07(+0.95%)
May 20, 2022 7.195 7.195 7.120 7.120 5,308 +0.10(+1.42%)
May 18, 2022 7.020 0 +0.10(+1.45%)
May 16, 2022 6.920 0 +0.00(+0.00%)
May 13, 2022 6.920 6.920 6.920 6.920 960 -0.23(-3.22%)
May 05, 2022 7.150 0 -0.10(-1.38%)
May 04, 2022 7.050 7.250 7.050 7.250 8,419 +0.30(+4.32%)
May 03, 2022 7.050 7.050 6.950 6.950 7,336 +0.10(+1.46%)
Apr 29, 2022 6.850 0 +0.09(+1.33%)
Apr 26, 2022 6.760 0 -0.33(-4.59%)
Apr 25, 2022 7.085 7.085 7.085 7.085 475 -0.21(-2.95%)
Apr 19, 2022 7.300 0 +0.30(+4.29%)
Apr 18, 2022 7.000 7.000 7.000 7.000 5,186 -0.11(-1.55%)
Apr 06, 2022 7.110 805 -0.40(-5.32%)
Mar 29, 2022 7.510 0 +0.13(+1.76%)
Mar 21, 2022 7.380 0 +0.03(+0.41%)
Mar 18, 2022 7.350 7.350 7.350 7.350 200 +0.30(+4.26%)
Mar 17, 2022 7.025 7.050 7.025 7.050 6,317 +0.16(+2.25%)
Mar 16, 2022 6.640 6.930 6.640 6.895 20,580 +0.08(+1.17%)
Mar 15, 2022 6.800 6.815 6.800 6.815 1,130 -0.12(-1.80%)
Mar 10, 2022 6.940 0 +0.18(+2.66%)
Mar 07, 2022 6.760 9,400 +0.09(+1.35%)
Mar 03, 2022 6.670 0 -0.22(-3.19%)
Mar 01, 2022 6.890 0 -0.01(-0.15%)
Feb 28, 2022 7.087 7.087 6.900 6.900 3,078 -0.28(-3.97%)
Feb 25, 2022 7.059 7.250 7.059 7.185 94,920 -0.14(-1.84%)
Feb 23, 2022 7.320 0 -0.12(-1.68%)
Feb 22, 2022 7.445 7.445 7.445 7.445 14,132 -0.26(-3.44%)
Feb 18, 2022 7.710 0 +0.09(+1.21%)
Feb 17, 2022 7.700 7.700 7.617 7.617 1,967 +0.12(+1.57%)
Feb 16, 2022 7.500 7.500 7.500 7.500 142 -0.16(-2.11%)
Feb 11, 2022 7.662 4,200 +0.16(+2.09%)
Feb 10, 2022 7.400 7.505 7.400 7.505 4,730 +0.19(+2.63%)
Feb 09, 2022 7.312 7.312 7.312 7.312 14,417 +0.21(+2.99%)
Feb 07, 2022 7.100 37,000 +0.01(+0.14%)
Feb 04, 2022 7.140 7.140 7.090 7.090 4,090 -0.23(-3.14%)
Feb 02, 2022 7.319 7.319 7.170 7.319 751 +0.32(+4.56%)
Jan 26, 2022 7.000 0 -0.33(-4.57%)
Jan 25, 2022 7.093 7.335 7.093 7.335 860 +0.16(+2.27%)
Jan 24, 2022 7.176 7.176 7.173 7.173 1,333 -0.04(-0.55%)
Jan 21, 2022 7.213 7.213 7.213 7.213 703 +0.11(+1.58%)
Jan 20, 2022 7.100 7.100 7.100 7.100 15,210 +0.07(+1.00%)
Jan 14, 2022 7.030 2,150 +0.24(+3.53%)
Jan 11, 2022 6.790 0 +0.00(+0.00%)
Jan 10, 2022 6.830 6.830 6.750 6.790 23,241 -0.05(-0.73%)
Jan 07, 2022 6.790 6.840 6.790 6.840 18,499 +0.04(+0.59%)
Jan 05, 2022 6.800 6.800 6.800 3,700 +0.10(+1.49%)
Jan 04, 2022 6.700 6.700 6.700 6.700 1,000 +0.11(+1.59%)
Jan 03, 2022 6.595 6.595 6.595 6.595 2,736 +0.18(+2.84%)
Dec 31, 2021 6.530 6.530 6.413 6.413 1,020 +0.01(+0.20%)
Dec 30, 2021 6.480 6.480 6.400 6.400 50,850 -0.15(-2.29%)
Dec 29, 2021 6.550 6.550 6.550 6.550 289,000 +0.16(+2.50%)
Dec 28, 2021 6.390 6.470 6.386 6.390 13,084 +0.21(+3.40%)
Dec 23, 2021 6.180 6.180 6.180 0 -0.09(-1.43%)
Dec 21, 2021 6.270 6.270 6.270 38,670 -0.10(-1.57%)
Dec 17, 2021 6.370 6.370 6.370 0 +0.12(+1.92%)
Dec 16, 2021 6.330 6.330 6.250 6.250 2,000 -0.06(-0.99%)
Dec 15, 2021 6.312 6.312 6.312 6.312 703 +0.07(+1.16%)
Dec 14, 2021 6.320 6.320 6.240 6.240 2,000 -0.21(-3.26%)
Dec 13, 2021 6.180 6.450 6.180 6.450 5,225 +0.11(+1.65%)
Dec 10, 2021 6.345 6.345 6.345 6.345 33,500 -0.12(-1.78%)
Dec 09, 2021 6.450 6.460 6.450 6.460 3,700 +0.04(+0.54%)
Dec 08, 2021 6.425 6.425 6.410 6.425 35,959 -0.12(-1.91%)
Dec 07, 2021 6.475 6.550 6.475 6.550 10,250 +0.07(+1.08%)
Dec 06, 2021 6.480 6.480 6.480 6.480 3,185 +0.18(+2.86%)
Dec 02, 2021 6.300 6.300 6.300 110 -0.06(-0.94%)
Dec 01, 2021 6.485 6.485 6.355 6.360 2,490 -0.06(-0.93%)
Nov 30, 2021 6.420 6.420 6.250 6.420 3,730 -0.19(-2.80%)
Nov 26, 2021 6.605 6.605 6.605 0 -0.08(-1.20%)
Nov 24, 2021 6.550 6.710 6.550 6.685 324,477 -0.04(-0.52%)
Nov 22, 2021 6.720 6.720 6.720 317,927 +0.02(+0.30%)
Nov 18, 2021 6.700 6.700 6.700 0 -0.09(-1.40%)
Nov 16, 2021 6.795 6.795 6.795 0 +0.05(+0.82%)
Nov 15, 2021 6.715 6.860 6.710 6.740 37,150 -0.09(-1.32%)
Nov 12, 2021 6.735 6.830 6.735 6.830 2,605 +0.09(+1.34%)
Nov 11, 2021 6.770 6.770 6.740 6.740 468 -0.04(-0.52%)
Nov 10, 2021 6.700 6.775 6.775 1,516 +0.00(+0.00%)
Nov 09, 2021 6.775 6.775 6.775 6.775 355 +0.11(+1.72%)
Nov 08, 2021 6.660 6.660 6.660 6.660 7,735 -0.11(-1.68%)
Nov 02, 2021 6.774 6.774 6.774 32,100 -0.00(-0.01%)
Oct 29, 2021 6.775 6.775 6.775 0 -0.15(-2.24%)
Oct 28, 2021 6.930 6.930 6.930 6.930 12,000 +0.12(+1.76%)
Oct 27, 2021 6.810 6.810 6.810 6.810 20,500 +0.04(+0.59%)
Oct 25, 2021 6.770 6.770 6.770 110 -0.04(-0.51%)
Oct 22, 2021 6.805 6.805 6.805 6.805 190 +0.04(+0.67%)
Oct 14, 2021 6.760 6.760 6.760 0 +0.07(+0.99%)
Oct 11, 2021 6.694 6.694 6.694 0 -0.09(-1.27%)
Oct 08, 2021 6.580 6.780 6.580 6.780 7,119 +0.02(+0.22%)
Oct 06, 2021 6.765 6.765 6.765 0 -0.17(-2.38%)
Oct 05, 2021 6.745 6.930 6.745 6.930 6,700 +0.26(+3.90%)
Oct 04, 2021 6.700 6.700 6.670 6.670 2,150 +0.24(+3.73%)
Oct 01, 2021 6.430 6.430 6.430 6.430 4,100 -0.23(-3.45%)
Sep 29, 2021 6.660 6.660 6.660 0 +0.09(+1.37%)
Sep 27, 2021 6.570 6.570 6.570 0 -0.17(-2.52%)
Sep 22, 2021 6.740 6.740 6.740 4,500 +0.21(+3.22%)
Sep 21, 2021 6.500 6.530 6.500 6.530 60,083 +0.04(+0.69%)
Sep 20, 2021 6.485 6.520 6.485 6.485 51,799 -0.26(-3.93%)
Sep 17, 2021 6.800 6.800 6.530 6.750 47,777 -0.19(-2.74%)
Sep 16, 2021 6.910 7.020 6.910 6.940 8,000 -0.05(-0.79%)
Sep 15, 2021 6.995 6.995 6.995 6.995 542,839 +0.01(+0.14%)
Sep 14, 2021 6.870 6.985 6.870 6.985 3,363 -0.00(-0.07%)
Sep 09, 2021 6.990 6.990 6.990 0 +0.01(+0.14%)
Sep 08, 2021 6.980 6.980 6.980 6.980 190 -0.15(-2.08%)
Sep 07, 2021 7.280 7.280 7.128 7.128 3,300 -0.22(-3.02%)
Sep 03, 2021 7.350 7.350 7.350 7.350 100 -0.08(-1.14%)
Sep 01, 2021 7.435 7.435 7.435 0 +0.04(+0.61%)
Aug 30, 2021 7.390 7.390 7.390 0 +0.09(+1.30%)
Aug 27, 2021 7.295 7.295 7.295 7.295 1,755 +0.13(+1.89%)
Aug 26, 2021 7.160 7.160 7.160 7.160 3,839 -0.07(-0.97%)
Aug 25, 2021 7.365 7.370 7.230 7.230 4,690 -0.21(-2.82%)
Aug 24, 2021 7.285 7.440 7.285 7.440 17,760 +0.07(+0.88%)
Aug 20, 2021 7.375 7.375 7.375 587 -0.00(-0.07%)
Aug 19, 2021 7.380 7.380 7.380 7.380 2,400 -0.03(-0.40%)
Aug 16, 2021 7.410 7.410 7.410 0 -0.00(-0.07%)
Aug 13, 2021 7.415 7.415 7.415 7.415 550 +0.17(+2.42%)
Aug 05, 2021 7.240 7.240 7.240 0 +0.00(+0.00%)
Aug 02, 2021 7.240 7.240 7.240 0 -0.02(-0.28%)
Jul 30, 2021 7.260 7.260 7.260 7.260 18,945 +0.08(+1.11%)
Jul 29, 2021 7.180 7.180 7.180 7.180 5,920 -0.11(-1.51%)
Jul 26, 2021 7.290 7.290 7.290 0 -0.04(-0.59%)
Jul 23, 2021 7.345 7.345 7.333 7.333 1,524 +0.06(+0.87%)
Jul 20, 2021 7.270 7.270 7.270 0 -0.14(-1.82%)
Jul 19, 2021 7.520 7.520 7.405 7.405 900 -0.15(-2.03%)
Jul 16, 2021 7.628 7.630 7.559 7.559 42,536 +0.06(+0.78%)
Jul 14, 2021 7.500 7.500 7.500 4,264 -0.04(-0.53%)
Jul 13, 2021 7.410 7.540 7.410 7.540 8,100 +0.05(+0.67%)
Jul 12, 2021 7.410 7.520 7.410 7.490 12,010 +0.04(+0.56%)
Jul 07, 2021 7.448 7.448 7.448 66,000 -0.34(-4.42%)
Jul 01, 2021 7.793 7.793 7.793 0 +0.01(+0.10%)
Jun 30, 2021 7.785 7.785 7.785 7.785 220 -0.15(-1.94%)
Jun 25, 2021 7.939 7.939 7.939 0 -0.02(-0.22%)
Jun 24, 2021 7.905 7.957 7.867 7.957 10,250 +0.18(+2.27%)
Jun 22, 2021 7.780 7.780 7.780 0 +0.06(+0.78%)
Jun 21, 2021 7.720 7.720 7.720 7.720 300 +0.03(+0.39%)
Jun 16, 2021 7.690 7.690 7.690 36,230 -0.03(-0.36%)
Jun 15, 2021 7.650 7.890 7.650 7.718 180,800 -0.00(-0.03%)
Jun 11, 2021 7.720 7.720 7.720 0 -0.04(-0.52%)
Jun 10, 2021 7.720 7.840 7.720 7.760 108,136 +0.04(+0.58%)
Jun 09, 2021 7.735 7.735 7.715 7.715 5,600 +0.01(+0.19%)
Jun 08, 2021 7.800 7.800 7.700 7.700 350 -0.02(-0.26%)
Jun 07, 2021 7.681 7.720 7.660 7.720 4,500 -0.18(-2.28%)
Jun 04, 2021 7.900 7.900 7.900 7.900 510 +0.01(+0.13%)
Jun 03, 2021 7.765 7.930 7.765 7.890 53,671 +0.09(+1.15%)
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.