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

Ck Hutchison Holdings Ltd (OP: CKHUF )

5.000 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 (%)
Dec 31, 2021 6.530 6.530 6.413 6.413 1,020 +0.01(+0.20%)
Dec 30, 2021 6.480 6.480 6.400 6.400 50,850 -0.15(-2.29%)
Dec 29, 2021 6.550 6.550 6.550 6.550 289,000 +0.16(+2.50%)
Dec 28, 2021 6.390 6.470 6.386 6.390 13,084 +0.21(+3.40%)
Dec 23, 2021 6.180 6.180 6.180 0 -0.09(-1.43%)
Dec 21, 2021 6.270 6.270 6.270 38,670 -0.10(-1.57%)
Dec 17, 2021 6.370 6.370 6.370 0 +0.12(+1.92%)
Dec 16, 2021 6.330 6.330 6.250 6.250 2,000 -0.06(-0.99%)
Dec 15, 2021 6.312 6.312 6.312 6.312 703 +0.07(+1.16%)
Dec 14, 2021 6.320 6.320 6.240 6.240 2,000 -0.21(-3.26%)
Dec 13, 2021 6.180 6.450 6.180 6.450 5,225 +0.11(+1.65%)
Dec 10, 2021 6.345 6.345 6.345 6.345 33,500 -0.12(-1.78%)
Dec 09, 2021 6.450 6.460 6.450 6.460 3,700 +0.04(+0.54%)
Dec 08, 2021 6.425 6.425 6.410 6.425 35,959 -0.12(-1.91%)
Dec 07, 2021 6.475 6.550 6.475 6.550 10,250 +0.07(+1.08%)
Dec 06, 2021 6.480 6.480 6.480 6.480 3,185 +0.18(+2.86%)
Dec 02, 2021 6.300 6.300 6.300 110 -0.06(-0.94%)
Dec 01, 2021 6.485 6.485 6.355 6.360 2,490 -0.06(-0.93%)
Nov 30, 2021 6.420 6.420 6.250 6.420 3,730 -0.19(-2.80%)
Nov 26, 2021 6.605 6.605 6.605 0 -0.08(-1.20%)
Nov 24, 2021 6.550 6.710 6.550 6.685 324,477 -0.04(-0.52%)
Nov 22, 2021 6.720 6.720 6.720 317,927 +0.02(+0.30%)
Nov 18, 2021 6.700 6.700 6.700 0 -0.09(-1.40%)
Nov 16, 2021 6.795 6.795 6.795 0 +0.05(+0.82%)
Nov 15, 2021 6.715 6.860 6.710 6.740 37,150 -0.09(-1.32%)
Nov 12, 2021 6.735 6.830 6.735 6.830 2,605 +0.09(+1.34%)
Nov 11, 2021 6.770 6.770 6.740 6.740 468 -0.04(-0.52%)
Nov 10, 2021 6.700 6.775 6.775 1,516 +0.00(+0.00%)
Nov 09, 2021 6.775 6.775 6.775 6.775 355 +0.11(+1.72%)
Nov 08, 2021 6.660 6.660 6.660 6.660 7,735 -0.11(-1.68%)
Nov 02, 2021 6.774 6.774 6.774 32,100 -0.00(-0.01%)
Oct 29, 2021 6.775 6.775 6.775 0 -0.15(-2.24%)
Oct 28, 2021 6.930 6.930 6.930 6.930 12,000 +0.12(+1.76%)
Oct 27, 2021 6.810 6.810 6.810 6.810 20,500 +0.04(+0.59%)
Oct 25, 2021 6.770 6.770 6.770 110 -0.04(-0.51%)
Oct 22, 2021 6.805 6.805 6.805 6.805 190 +0.04(+0.67%)
Oct 14, 2021 6.760 6.760 6.760 0 +0.07(+0.99%)
Oct 11, 2021 6.694 6.694 6.694 0 -0.09(-1.27%)
Oct 08, 2021 6.580 6.780 6.580 6.780 7,119 +0.02(+0.22%)
Oct 06, 2021 6.765 6.765 6.765 0 -0.17(-2.38%)
Oct 05, 2021 6.745 6.930 6.745 6.930 6,700 +0.26(+3.90%)
Oct 04, 2021 6.700 6.700 6.670 6.670 2,150 +0.24(+3.73%)
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.