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 (%)
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%)
Jun 02, 2021 7.800 7.800 7.800 7.800 2,242 -0.20(-2.50%)
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%)
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.