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 (%)
Sep 27, 2019 8.940 8.940 8.940 0 -0.01(-0.11%)
Sep 26, 2019 8.755 8.950 8.690 8.950 8,440 +0.06(+0.66%)
Sep 25, 2019 8.730 8.730 8.891 26,000 +0.16(+1.84%)
Sep 24, 2019 8.780 8.780 8.730 8.730 15,684 -0.12(-1.36%)
Sep 23, 2019 8.800 8.850 8.800 8.850 15,760 -0.09(-0.95%)
Sep 20, 2019 8.850 8.935 8.850 8.935 200 -0.08(-0.94%)
Sep 19, 2019 8.950 9.020 8.850 9.020 2,405 +0.03(+0.28%)
Sep 18, 2019 9.135 9.135 8.995 2,103 -0.14(-1.53%)
Sep 16, 2019 9.135 9.135 9.135 0 -0.15(-1.62%)
Sep 13, 2019 9.285 9.285 9.285 9.285 300 -0.05(-0.50%)
Sep 11, 2019 9.332 9.332 9.332 0 +0.17(+1.82%)
Sep 10, 2019 9.000 9.165 9.000 9.165 3,218 +0.33(+3.79%)
Sep 05, 2019 8.830 8.830 8.830 0 +0.03(+0.34%)
Sep 04, 2019 8.800 8.800 8.800 8.800 360 +0.31(+3.65%)
Sep 03, 2019 8.495 8.495 8.450 8.490 3,918 -0.31(-3.52%)
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%)
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.