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 (%)
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%)
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.