Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ck Hutchison Hlds ADR
(OP:
CKHUY
)
4.850
-0.090 (-1.82%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
7.060
7.140
6.980
7.000
215,052
-0.11(-1.55%)
May 27, 2022
7.120
7.120
7.080
7.110
85,690
+0.08(+1.14%)
May 26, 2022
6.950
7.050
6.950
7.030
112,225
+0.18(+2.63%)
May 25, 2022
6.870
6.890
6.830
6.850
123,576
+0.09(+1.33%)
May 24, 2022
6.660
6.860
6.660
6.760
125,726
-0.35(-4.92%)
May 23, 2022
7.080
7.140
7.080
7.110
296,824
+0.02(+0.21%)
May 20, 2022
7.145
7.150
7.030
7.095
82,259
+0.04(+0.50%)
May 19, 2022
7.000
7.100
6.960
7.060
102,408
+0.14(+2.02%)
May 18, 2022
6.910
7.010
6.870
6.920
187,840
-0.03(-0.43%)
May 17, 2022
7.130
7.130
6.920
6.950
73,372
+0.07(+0.94%)
May 16, 2022
6.902
6.940
6.885
6.885
233,295
-0.00(-0.07%)
May 13, 2022
6.870
6.940
6.820
6.890
229,134
+0.15(+2.23%)
May 12, 2022
6.760
6.810
6.720
6.740
127,507
-0.04(-0.59%)
May 11, 2022
6.820
6.880
6.780
6.780
115,524
-0.08(-1.17%)
May 10, 2022
6.653
6.890
6.653
6.860
806,854
+0.00(+0.07%)
May 09, 2022
6.860
6.900
6.810
6.855
137,601
-0.07(-1.08%)
May 06, 2022
6.922
6.930
6.900
6.930
145,680
+0.02(+0.29%)
May 05, 2022
7.064
7.064
6.910
6.910
86,515
-0.21(-2.88%)
May 04, 2022
6.980
7.140
6.980
7.115
107,510
+0.21(+2.97%)
May 03, 2022
6.910
6.920
6.850
6.910
111,084
-0.01(-0.14%)
May 02, 2022
6.900
6.965
6.870
6.920
155,308
-0.03(-0.43%)
Apr 29, 2022
7.150
7.150
6.950
6.950
143,626
-0.07(-1.00%)
Apr 28, 2022
7.280
7.280
6.970
7.020
93,384
+0.09(+1.30%)
Apr 27, 2022
7.090
7.090
6.910
6.930
125,472
+0.04(+0.58%)
Apr 26, 2022
6.955
7.000
6.870
6.890
217,747
-0.18(-2.55%)
Apr 25, 2022
7.100
7.100
7.030
7.070
123,941
-0.12(-1.67%)
Apr 22, 2022
7.210
7.240
7.170
7.190
49,760
-0.06(-0.83%)
Apr 21, 2022
7.310
7.342
7.250
7.250
77,006
-0.03(-0.41%)
Apr 20, 2022
7.390
7.390
7.240
7.280
86,995
+0.00(+0.00%)
Apr 19, 2022
7.170
7.280
7.170
7.280
868,269
+0.16(+2.25%)
Apr 18, 2022
7.050
7.200
7.050
7.120
314,307
-0.03(-0.42%)
Apr 14, 2022
7.100
7.190
7.100
7.150
246,968
-0.01(-0.14%)
Apr 13, 2022
7.140
7.200
7.140
7.160
94,842
+0.04(+0.56%)
Apr 12, 2022
7.170
7.220
7.120
7.120
82,808
-0.11(-1.52%)
Apr 11, 2022
7.165
7.260
7.070
7.230
50,253
+0.07(+0.98%)
Apr 08, 2022
7.160
7.190
7.150
7.160
144,253
+0.11(+1.56%)
Apr 07, 2022
7.050
7.120
7.050
7.050
90,163
-0.17(-2.35%)
Apr 06, 2022
7.050
7.330
7.050
7.220
123,252
-0.08(-1.10%)
Apr 05, 2022
7.580
7.580
7.268
7.300
58,638
-0.01(-0.14%)
Apr 04, 2022
7.390
7.390
7.310
7.310
142,411
-0.06(-0.75%)
Apr 01, 2022
7.270
7.400
7.270
7.365
83,423
+0.10(+1.31%)
Mar 31, 2022
7.290
7.310
7.240
7.270
92,003
-0.16(-2.15%)
Mar 30, 2022
7.510
7.510
7.430
7.430
80,980
-0.03(-0.34%)
Mar 29, 2022
7.420
7.470
7.390
7.455
126,944
+0.03(+0.40%)
Mar 28, 2022
7.430
7.450
7.391
7.425
48,685
+0.01(+0.20%)
Mar 25, 2022
7.460
7.460
7.360
7.410
134,527
+0.03(+0.41%)
Mar 24, 2022
7.360
7.390
7.330
7.380
52,981
+0.09(+1.23%)
Mar 23, 2022
7.430
7.430
7.279
7.290
130,560
-0.06(-0.82%)
Mar 22, 2022
7.220
7.370
7.220
7.350
407,830
+0.03(+0.41%)
Mar 21, 2022
7.170
7.350
7.170
7.320
404,232
-0.03(-0.41%)
Mar 18, 2022
7.190
7.380
7.070
7.350
141,953
+0.21(+2.94%)
Mar 17, 2022
7.020
7.140
6.960
7.140
110,515
+0.13(+1.85%)
Mar 16, 2022
6.780
7.020
6.760
7.010
404,083
+0.24(+3.55%)
Mar 15, 2022
6.530
6.790
6.530
6.770
444,127
-0.08(-1.17%)
Mar 14, 2022
6.870
6.930
6.800
6.850
124,350
+0.06(+0.88%)
Mar 11, 2022
6.850
6.920
6.790
6.790
81,083
-0.08(-1.16%)
Mar 10, 2022
6.850
6.950
6.850
6.870
159,366
+0.11(+1.63%)
Mar 09, 2022
6.800
6.900
6.670
6.760
136,170
-0.01(-0.15%)
Mar 08, 2022
6.760
6.960
6.710
6.770
992,473
+0.14(+2.11%)
Mar 07, 2022
6.680
6.740
6.620
6.630
267,589
-0.08(-1.19%)
Mar 04, 2022
6.710
6.750
6.650
6.710
198,080
+0.02(+0.30%)
Mar 03, 2022
6.660
6.720
6.650
6.690
182,957
+0.00(+0.00%)
Mar 02, 2022
6.800
6.800
6.620
6.690
416,565
-0.20(-2.90%)
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
.