Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ck Hutchison Holdings Ltd (OP: CKHUF )

5.290 +0.077 (+1.48%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 17, 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 17, 2024 5.290 5.290 5.290 5.290 7,260 +0.08(+1.48%)
May 16, 2024 5.213 5.213 5.213 5.213 2,225 +0.08(+1.55%)
May 15, 2024 5.393 5.393 5.133 5.133 1,300 -0.22(-4.05%)
May 14, 2024 5.350 5.360 5.350 5.350 16,400 +0.28(+5.52%)
May 09, 2024 5.070 0 +0.20(+4.11%)
May 08, 2024 5.020 5.020 4.870 4.870 7,284 -0.09(-1.86%)
May 07, 2024 4.963 4.963 4.963 4.963 1,434 +0.01(+0.25%)
May 03, 2024 4.950 0 +0.03(+0.56%)
May 02, 2024 4.923 4.923 4.923 4.923 1,101 -0.01(-0.15%)
Apr 30, 2024 4.930 0 +0.01(+0.20%)
Apr 29, 2024 4.920 4.920 4.920 4.920 130 +0.02(+0.41%)
Apr 26, 2024 4.900 4.900 4.900 4.900 91,253 +0.11(+2.25%)
Apr 25, 2024 4.792 4.792 4.792 4.792 1,500 +0.02(+0.47%)
Apr 24, 2024 4.770 4.770 4.770 4.770 27,100 +0.03(+0.63%)
Apr 23, 2024 4.740 4.740 4.740 4.740 364 +0.18(+3.95%)
Apr 18, 2024 4.560 71 +0.02(+0.41%)
Apr 17, 2024 4.541 4.541 4.541 4.541 125,750 +0.01(+0.21%)
Apr 16, 2024 4.600 4.600 4.532 4.532 5,735 -0.06(-1.32%)
Apr 15, 2024 4.740 4.740 4.592 4.592 19,510 -0.06(-1.24%)
Apr 12, 2024 4.690 4.800 4.650 4.650 40,700 -0.16(-3.33%)
Apr 11, 2024 4.810 4.810 4.810 4.810 850 -0.10(-2.04%)
Apr 10, 2024 4.910 4.910 4.910 4.910 19,420 +0.08(+1.66%)
Apr 08, 2024 4.830 0 +0.01(+0.16%)
Apr 04, 2024 4.822 1,500 +0.01(+0.26%)
Apr 01, 2024 4.810 0 -0.05(-0.93%)
Mar 28, 2024 4.880 4.880 4.800 4.855 210,505 +0.01(+0.10%)
Mar 26, 2024 4.850 4,166 -0.20(-3.96%)
Mar 22, 2024 5.050 0 +0.01(+0.20%)
Mar 20, 2024 5.040 0 -0.12(-2.42%)
Mar 19, 2024 5.165 5.165 5.165 5.165 2,000 -0.08(-1.43%)
Mar 18, 2024 5.370 5.370 5.240 5.240 2,162 -0.08(-1.50%)
Mar 15, 2024 5.320 5.320 5.320 5.320 69,200 +0.02(+0.38%)
Mar 14, 2024 5.315 5.315 5.160 5.300 1,560 -0.05(-0.93%)
Mar 13, 2024 5.240 5.350 5.240 5.350 4,063 +0.10(+1.90%)
Mar 12, 2024 5.290 5.290 5.250 5.250 4,824 +0.13(+2.54%)
Mar 11, 2024 5.224 5.224 5.120 5.120 758 +0.07(+1.43%)
Mar 08, 2024 5.048 5.048 5.048 5.048 100 +0.12(+2.39%)
Feb 29, 2024 4.930 0 -0.28(-5.37%)
Feb 28, 2024 5.210 5.210 5.210 5.210 555 -0.00(-0.07%)
Feb 23, 2024 5.214 1,170 +0.00(+0.07%)
Feb 22, 2024 5.210 5.400 5.210 5.210 1,615 -0.41(-7.30%)
Feb 21, 2024 5.264 5.620 5.264 5.620 950 +0.47(+9.13%)
Feb 20, 2024 5.150 5.150 5.150 5.150 3,215 -0.09(-1.72%)
Feb 16, 2024 5.500 5.500 5.240 5.240 1,150 -0.06(-1.13%)
Feb 13, 2024 5.300 39 +0.15(+2.91%)
Feb 09, 2024 5.150 0 -0.09(-1.72%)
Feb 08, 2024 5.240 5.260 5.240 5.240 840 +0.04(+0.77%)
Feb 07, 2024 5.200 5.200 5.200 5.200 3,009 +0.05(+1.01%)
Feb 05, 2024 5.148 10,000 -0.11(-2.13%)
Jan 31, 2024 5.260 0 +0.11(+2.14%)
Jan 30, 2024 5.210 5.210 5.150 5.150 27,380 -0.15(-2.83%)
Jan 29, 2024 5.300 5.300 5.300 5.300 176 +0.10(+1.92%)
Jan 26, 2024 5.128 5.200 5.128 5.200 1,850 +0.03(+0.58%)
Jan 25, 2024 5.370 5.370 5.150 5.170 5,157 +0.05(+0.98%)
Jan 24, 2024 5.120 5.120 5.120 5.120 68,093 +0.12(+2.40%)
Jan 23, 2024 4.950 5.000 4.950 5.000 51,210 +0.06(+1.21%)
Jan 22, 2024 4.940 4.940 4.940 4.940 2,197 -0.06(-1.20%)
Jan 19, 2024 5.100 5.100 5.000 5.000 39,310 +0.00(+0.00%)
Jan 18, 2024 5.000 5.000 5.000 5.000 51,550 -0.05(-1.06%)
Jan 17, 2024 4.950 5.053 4.930 5.053 63,917 -0.32(-6.04%)
Jan 12, 2024 5.378 0 +0.11(+2.06%)
Jan 11, 2024 5.200 5.295 5.200 5.270 63,308 +0.02(+0.38%)
Jan 10, 2024 5.250 5.250 5.250 5.250 240,319 -0.02(-0.38%)
Jan 09, 2024 5.178 5.378 5.178 5.270 75,449 -0.03(-0.57%)
Jan 08, 2024 5.228 5.300 5.220 5.300 20,930 +0.06(+1.15%)
Jan 05, 2024 5.240 5.240 5.240 5.240 11,281 +0.21(+4.17%)
Jan 04, 2024 5.030 5.030 5.030 5.030 720 -0.26(-4.91%)
Dec 29, 2023 5.290 0 +0.03(+0.47%)
Dec 27, 2023 5.265 0 +0.11(+2.13%)
Dec 22, 2023 5.155 0 -0.06(-1.15%)
Dec 20, 2023 5.215 0 +0.14(+2.86%)
Dec 19, 2023 5.250 5.250 5.070 5.070 12,721 -0.04(-0.78%)
Dec 18, 2023 5.170 5.170 5.110 5.110 4,510 -0.04(-0.78%)
Dec 14, 2023 5.150 114,100 +0.20(+4.04%)
Dec 12, 2023 4.950 0 -0.10(-1.98%)
Dec 07, 2023 5.050 0 -0.03(-0.64%)
Dec 06, 2023 5.082 5.082 5.082 5.082 1,504 +0.02(+0.48%)
Dec 04, 2023 5.058 100 +0.11(+2.13%)
Dec 01, 2023 4.952 4.952 4.952 4.952 600 +0.08(+1.63%)
Nov 29, 2023 4.873 12,500 -0.12(-2.39%)
Nov 28, 2023 5.110 5.110 4.992 4.992 1,400 -0.01(-0.15%)
Nov 24, 2023 5.000 0 -0.07(-1.44%)
Nov 22, 2023 5.190 5.190 5.073 5.073 30,250 +0.04(+0.79%)
Nov 20, 2023 5.034 40 +0.05(+1.00%)
Nov 17, 2023 4.984 4.984 4.984 4.984 700 -0.11(-2.09%)
Nov 15, 2023 5.090 0 -0.06(-1.17%)
Nov 14, 2023 5.023 5.150 5.023 5.150 2,830 -0.02(-0.33%)
Nov 13, 2023 4.873 5.167 4.873 5.167 10,430 +0.03(+0.57%)
Nov 10, 2023 5.138 5.138 5.138 5.138 1,300 +0.28(+5.71%)
Nov 09, 2023 4.867 4.867 4.860 4.860 5,462 -0.24(-4.71%)
Nov 07, 2023 5.100 0 -0.00(-0.06%)
Nov 06, 2023 5.103 5.103 5.103 5.103 600 +0.10(+2.02%)
Nov 01, 2023 5.002 0 -0.00(-0.00%)
Oct 31, 2023 5.060 5.060 5.002 5.002 6,910 +0.04(+0.79%)
Oct 30, 2023 4.963 4.963 4.963 4.963 1,920 +0.06(+1.22%)
Oct 27, 2023 4.903 4.903 4.903 4.903 1,055 +0.02(+0.41%)
Oct 25, 2023 4.883 128,235 -0.31(-6.06%)
Oct 24, 2023 5.198 5.198 5.198 5.198 13,870 +0.23(+4.59%)
Oct 19, 2023 4.970 6 -0.13(-2.55%)
Oct 18, 2023 5.157 5.157 5.100 5.100 6,300 -0.16(-2.95%)
Oct 16, 2023 5.255 0 +0.15(+3.04%)
Oct 12, 2023 5.100 0 -0.35(-6.42%)
Oct 10, 2023 5.450 0 +0.35(+6.81%)
Oct 06, 2023 5.103 0 +0.08(+1.59%)
Oct 03, 2023 5.023 80 -0.18(-3.46%)
Oct 02, 2023 5.300 5.300 5.202 5.202 1,525 -0.17(-3.12%)
Sep 29, 2023 5.370 5.370 5.370 5.370 2,000 +0.05(+0.94%)
Sep 27, 2023 5.320 0 +0.11(+2.11%)
Sep 26, 2023 5.210 5.210 5.210 5.210 140 -0.07(-1.33%)
Sep 22, 2023 5.280 0 -0.11(-1.98%)
Sep 21, 2023 5.387 5.387 5.387 5.387 9,114 +0.18(+3.40%)
Sep 20, 2023 5.210 5.210 5.210 5.210 100 -0.06(-1.14%)
Sep 18, 2023 5.270 0 -0.09(-1.68%)
Sep 15, 2023 5.360 5.360 5.360 5.360 3,350 +0.14(+2.73%)
Sep 14, 2023 5.218 5.218 5.218 5.218 1,719 +0.19(+3.73%)
Sep 13, 2023 5.030 5.030 5.030 5.030 491 -0.06(-1.22%)
Sep 08, 2023 5.092 380 -0.06(-1.18%)
Sep 06, 2023 5.153 4,000 -0.23(-4.22%)
Sep 01, 2023 5.380 2,000 -0.04(-0.66%)
Aug 31, 2023 5.660 5.660 5.416 5.416 1,502 +0.03(+0.58%)
Aug 30, 2023 5.385 5.385 5.385 5.385 120 -0.11(-2.05%)
Aug 29, 2023 5.497 5.500 5.497 5.497 26,710 +0.21(+3.92%)
Aug 28, 2023 5.290 5.290 5.290 5.290 800 +0.19(+3.73%)
Aug 25, 2023 5.260 5.260 5.100 5.100 7,500 -0.01(-0.25%)
Aug 24, 2023 5.113 5.113 5.113 5.113 18,470 +0.05(+0.98%)
Aug 23, 2023 5.063 5.063 5.063 5.063 400 +0.01(+0.20%)
Aug 22, 2023 5.053 5.053 5.053 5.053 1,490 -0.14(-2.73%)
Aug 21, 2023 5.195 5.195 5.195 5.195 730 +0.12(+2.26%)
Aug 18, 2023 5.080 5.080 5.080 5.080 5,982 -0.10(-1.98%)
Aug 16, 2023 5.183 50,500 -0.26(-4.73%)
Aug 14, 2023 5.440 0 +0.09(+1.68%)
Aug 11, 2023 5.430 5.430 5.350 5.350 1,466 -0.02(-0.37%)
Aug 09, 2023 5.370 0 -0.23(-4.11%)
Aug 08, 2023 5.600 5.600 5.600 5.600 1,700 -0.02(-0.27%)
Aug 07, 2023 5.615 5.615 5.615 5.615 380 -0.10(-1.74%)
Aug 03, 2023 5.715 0 -0.39(-6.32%)
Aug 01, 2023 6.100 158,730 +0.07(+1.16%)
Jul 27, 2023 6.030 0 -0.25(-3.93%)
Jul 26, 2023 6.120 6.277 5.960 6.277 3,700 +0.14(+2.23%)
Jul 25, 2023 6.140 6.140 6.140 6.140 165 +0.26(+4.38%)
Jul 21, 2023 5.882 1,200 -0.15(-2.53%)
Jul 19, 2023 6.035 0 +0.16(+2.74%)
Jul 13, 2023 5.874 0 -0.27(-4.33%)
Jul 12, 2023 6.140 6.140 6.140 6.140 260 +0.15(+2.59%)
Jul 11, 2023 5.985 5.985 5.985 5.985 1,600 +0.21(+3.55%)
Jul 10, 2023 5.780 5.780 5.780 5.780 1,350 +0.00(+0.00%)
Jul 07, 2023 5.780 5.780 5.780 5.780 170 -0.16(-2.69%)
Jul 06, 2023 5.900 5.940 5.900 5.940 5,400 -0.02(-0.37%)
Jul 05, 2023 6.117 6.117 5.962 5.962 664 -0.12(-1.94%)
Jul 03, 2023 6.228 6.228 6.080 6.080 10,025 -0.16(-2.54%)
Jun 30, 2023 6.238 6.239 6.238 6.239 300 +0.24(+3.94%)
Jun 23, 2023 6.002 4 -0.34(-5.30%)
Jun 20, 2023 6.338 0 +0.13(+2.06%)
Jun 16, 2023 6.263 6.263 6.210 6.210 4,000 +0.01(+0.16%)
Jun 14, 2023 6.200 2 -0.01(-0.20%)
Jun 13, 2023 6.213 6.213 6.213 6.213 1,914 -0.11(-1.70%)
Jun 09, 2023 6.320 0 +0.48(+8.15%)
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.