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 -0.050 (-1.00%)
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 (%)
Aug 30, 2019 8.800 8.800 8.800 8.800 100 -0.23(-2.55%)
Aug 29, 2019 8.990 9.030 8.990 9.030 1,000 +0.18(+2.09%)
Aug 28, 2019 8.840 8.845 8.840 8.845 887 -0.16(-1.83%)
Aug 27, 2019 8.970 9.010 8.905 9.010 6,000 +0.13(+1.52%)
Aug 26, 2019 8.825 8.950 8.700 8.875 14,430 -0.16(-1.72%)
Aug 23, 2019 9.000 9.031 9.000 9.031 9,600 +0.10(+1.13%)
Aug 22, 2019 8.930 8.930 8.930 8.930 248 +0.04(+0.39%)
Aug 21, 2019 8.895 8.895 8.895 72 +0.00(+0.00%)
Aug 20, 2019 8.895 8.895 8.895 8.895 200 +0.05(+0.62%)
Aug 19, 2019 8.840 8.840 8.840 8.840 645 +0.52(+6.25%)
Aug 15, 2019 8.320 8.320 8.320 0 +0.12(+1.40%)
Aug 14, 2019 8.205 8.205 8.205 8.205 43,383 -0.38(-4.43%)
Aug 12, 2019 8.585 8.585 8.585 0 +0.04(+0.50%)
Aug 09, 2019 8.542 8.542 8.542 8.542 100 -0.07(-0.85%)
Aug 08, 2019 8.615 8.615 8.615 32 +0.00(+0.00%)
Aug 07, 2019 8.620 8.620 8.615 8.615 8,750 -0.07(-0.81%)
Aug 06, 2019 8.685 8.685 8.685 8.685 9,000 -0.56(-6.11%)
Aug 02, 2019 9.250 9.250 9.250 0 +0.00(+0.00%)
Aug 01, 2019 9.300 9.300 9.250 9.250 800 -0.10(-1.07%)
Jul 31, 2019 9.350 9.350 9.350 9.350 382 -0.29(-2.96%)
Jul 30, 2019 9.635 9.635 9.635 50,070 -0.10(-1.02%)
Jul 25, 2019 9.735 9.735 9.735 0 +0.00(+0.00%)
Jul 24, 2019 9.735 9.735 9.735 9.735 500 -0.02(-0.21%)
Jul 23, 2019 9.755 9.755 9.755 9.755 1,000 +0.10(+0.98%)
Jul 22, 2019 9.700 9.750 9.660 9.660 2,300 -0.08(-0.82%)
Jul 18, 2019 9.740 9.740 9.740 0 -0.06(-0.61%)
Jul 17, 2019 9.800 9.800 9.800 9.800 100 +0.07(+0.72%)
Jul 16, 2019 9.730 9.730 9.730 9.730 720 +0.01(+0.06%)
Jul 11, 2019 9.724 9.724 9.724 0 +0.17(+1.82%)
Jul 10, 2019 9.550 9.550 9.550 9.550 2,876 -0.18(-1.90%)
Jul 09, 2019 9.735 9.735 9.735 9.735 400 -0.17(-1.67%)
Jul 05, 2019 9.900 9.900 9.900 0 +0.00(+0.00%)
Jul 03, 2019 9.900 9.900 9.900 9.900 400 -0.06(-0.65%)
Jul 02, 2019 9.965 9.965 9.965 0 +0.06(+0.65%)
Jun 28, 2019 9.900 9.900 9.900 0 +0.10(+1.02%)
Jun 26, 2019 9.800 9.800 9.800 0 +0.05(+0.51%)
Jun 25, 2019 9.775 9.775 9.750 9.750 8,027 -0.04(-0.41%)
Jun 24, 2019 9.800 9.800 9.790 9.790 2,300 -0.22(-2.20%)
Jun 20, 2019 10.01 10.01 10.01 0 +0.28(+2.82%)
Jun 18, 2019 9.735 9.735 9.735 0 +0.22(+2.37%)
Jun 14, 2019 9.510 9.510 9.510 0 +0.00(+0.00%)
Jun 13, 2019 9.550 9.550 9.510 9.510 1,000 -0.24(-2.46%)
Jun 11, 2019 9.750 9.750 9.750 0 +0.00(+0.00%)
Jun 10, 2019 9.750 9.750 9.750 0 +0.00(+0.00%)
Jun 07, 2019 9.650 9.750 9.650 9.750 600 +0.10(+1.04%)
Jun 06, 2019 9.650 9.650 9.650 9.650 150 +0.12(+1.26%)
Jun 05, 2019 9.530 9.530 9.530 9.530 784 -0.12(-1.24%)
Jun 04, 2019 9.620 9.650 9.620 9.650 250 +0.10(+1.05%)
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.