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 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.