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 28, 2021 8.000 8.000 8.000 0 +0.00(+0.00%)
May 27, 2021 8.000 8.000 8.000 8.000 5,300 +0.08(+1.01%)
May 26, 2021 7.920 7.920 7.920 7.920 2,100 +0.10(+1.28%)
May 25, 2021 7.820 7.820 7.820 7.820 8,008 -0.07(-0.95%)
May 24, 2021 7.845 7.990 7.845 7.895 20,955 -0.02(-0.19%)
May 21, 2021 8.000 8.000 7.910 7.910 2,735 -0.13(-1.68%)
May 19, 2021 8.045 8.045 8.045 0 +0.20(+2.57%)
May 18, 2021 8.140 8.140 7.843 7.843 4,828 -0.20(-2.45%)
May 14, 2021 8.040 8.040 8.040 2,468 +0.11(+1.39%)
May 12, 2021 7.930 7.930 7.930 0 +0.01(+0.13%)
May 11, 2021 7.920 7.920 7.920 7.920 550 -0.43(-5.15%)
May 07, 2021 8.350 8.350 8.350 0 +0.14(+1.77%)
May 05, 2021 8.205 8.205 8.205 0 +0.04(+0.43%)
May 04, 2021 8.540 8.540 8.170 8.170 63,465 +0.06(+0.80%)
May 03, 2021 8.150 8.150 8.070 8.105 14,001 -0.09(-1.16%)
Apr 30, 2021 8.200 8.200 8.200 8.200 200 +0.02(+0.21%)
Apr 29, 2021 8.182 8.182 8.182 8.182 804 +0.03(+0.40%)
Apr 23, 2021 8.150 8.150 8.150 0 -0.12(-1.45%)
Apr 22, 2021 8.270 8.270 8.270 8.270 387 +0.06(+0.79%)
Apr 21, 2021 8.205 8.205 8.205 8.205 531 -0.01(-0.06%)
Apr 20, 2021 8.210 8.210 8.210 215 +0.00(+0.00%)
Apr 19, 2021 8.210 8.210 8.210 40 +0.00(+0.00%)
Apr 16, 2021 8.210 8.210 8.210 8.210 89,100 +0.00(+0.00%)
Apr 15, 2021 8.190 8.210 8.190 8.210 103,541 +0.22(+2.75%)
Apr 14, 2021 7.990 7.990 7.990 7.990 1,603 -0.28(-3.39%)
Apr 13, 2021 8.055 8.270 8.055 8.270 3,010 +0.40(+5.08%)
Apr 12, 2021 8.200 8.200 7.870 7.870 1,495 -0.24(-2.90%)
Apr 09, 2021 7.983 7.983 8.105 2,746 +0.12(+1.53%)
Apr 08, 2021 7.910 7.910 7.983 1,023 +0.07(+0.92%)
Apr 07, 2021 8.130 8.130 7.910 7.910 622,792 -0.12(-1.49%)
Apr 06, 2021 7.805 8.030 7.805 8.030 2,550 +0.23(+2.94%)
Apr 05, 2021 7.801 7.801 7.801 7.801 11,833 -0.29(-3.57%)
Apr 01, 2021 8.090 8.090 8.090 90 +0.00(+0.00%)
Mar 31, 2021 8.090 8.090 8.090 110,954 +0.00(+0.00%)
Mar 30, 2021 7.955 8.100 7.955 8.090 51,848 +0.14(+1.76%)
Mar 29, 2021 7.950 7.950 7.950 7.950 171 +0.07(+0.82%)
Mar 26, 2021 7.885 7.885 7.885 7.885 900 +0.13(+1.74%)
Mar 25, 2021 7.750 7.750 7.750 7.750 200 -0.16(-2.02%)
Mar 24, 2021 8.020 8.040 7.910 7.910 1,201 -0.31(-3.77%)
Mar 23, 2021 8.220 8.220 8.220 65 +0.00(+0.00%)
Mar 22, 2021 7.880 8.220 7.880 8.220 42,623 +0.39(+4.98%)
Mar 19, 2021 7.646 7.830 7.646 7.830 720,200 -0.21(-2.61%)
Mar 18, 2021 8.076 8.076 8.040 8.040 2,250 -0.00(-0.05%)
Mar 17, 2021 7.948 8.080 7.948 8.044 9,000 -0.12(-1.42%)
Mar 15, 2021 8.160 8.160 8.160 0 +0.24(+2.98%)
Mar 12, 2021 8.050 8.050 7.924 7.924 300 -0.06(-0.70%)
Mar 11, 2021 7.870 7.980 7.830 7.980 16,705 +0.03(+0.38%)
Mar 10, 2021 7.950 7.950 7.950 7.950 120 -0.14(-1.73%)
Mar 09, 2021 8.090 8.090 8.090 8.090 240,233 +0.54(+7.15%)
Mar 05, 2021 7.550 7.550 7.550 0 -0.24(-3.08%)
Mar 04, 2021 7.790 7.860 7.790 7.790 10,187 +0.27(+3.62%)
Mar 03, 2021 7.220 7.580 7.220 7.518 4,233 +0.11(+1.45%)
Mar 02, 2021 7.560 7.570 7.410 7.410 1,678 -0.21(-2.76%)
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.