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
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2020
6.575
6.800
6.575
6.690
357,185
+0.05(+0.75%)
Mar 30, 2020
6.800
6.900
6.580
6.640
403,562
-0.04(-0.60%)
Mar 27, 2020
6.470
6.900
6.470
6.680
1,520,200
+0.02(+0.30%)
Mar 26, 2020
6.410
6.740
6.410
6.660
1,224,247
+0.24(+3.66%)
Mar 25, 2020
6.910
6.910
6.170
6.425
930,489
+0.26(+4.22%)
Mar 24, 2020
6.115
6.180
6.060
6.165
345,481
+0.25(+4.31%)
Mar 23, 2020
6.150
6.150
5.830
5.910
311,491
-0.31(-5.06%)
Mar 20, 2020
6.100
6.370
6.100
6.225
910,800
+0.30(+5.15%)
Mar 19, 2020
5.530
6.010
5.530
5.920
404,443
-0.35(-5.58%)
Mar 18, 2020
6.450
6.450
6.190
6.270
286,242
-0.58(-8.47%)
Mar 17, 2020
6.400
6.879
6.400
6.850
710,578
+0.28(+4.26%)
Mar 16, 2020
6.240
6.744
6.240
6.570
494,976
-0.51(-7.20%)
Mar 13, 2020
7.380
7.380
6.890
7.080
615,100
+0.04(+0.57%)
Mar 12, 2020
7.290
7.580
6.970
7.040
994,714
-0.73(-9.40%)
Mar 11, 2020
8.000
8.000
7.770
7.770
286,123
-0.40(-4.90%)
Mar 10, 2020
8.110
8.280
8.090
8.170
967,484
+0.01(+0.12%)
Mar 09, 2020
8.130
8.260
8.060
8.160
261,900
-0.31(-3.66%)
Mar 06, 2020
8.450
8.470
8.400
8.470
235,000
-0.11(-1.28%)
Mar 05, 2020
8.870
8.870
8.530
8.580
722,838
-0.06(-0.69%)
Mar 04, 2020
8.550
8.670
8.550
8.640
153,736
+0.06(+0.70%)
Mar 03, 2020
8.610
8.670
8.470
8.580
244,930
+0.01(+0.12%)
Mar 02, 2020
8.370
8.700
8.370
8.570
143,569
-0.12(-1.38%)
Feb 28, 2020
8.475
8.695
8.450
8.690
262,700
+0.07(+0.81%)
Feb 27, 2020
8.710
8.740
8.570
8.620
157,299
-0.09(-1.03%)
Feb 26, 2020
8.695
8.780
8.695
8.710
139,516
+0.12(+1.40%)
Feb 25, 2020
8.750
8.750
8.560
8.590
259,133
-0.09(-1.04%)
Feb 24, 2020
8.720
8.720
8.520
8.680
79,933
-0.18(-2.03%)
Feb 21, 2020
8.900
9.000
8.860
8.860
61,800
+0.00(+0.00%)
Feb 20, 2020
8.960
8.960
8.850
8.860
91,076
-0.11(-1.23%)
Feb 19, 2020
8.955
9.000
8.955
8.970
81,327
-0.04(-0.44%)
Feb 18, 2020
9.115
9.115
8.900
9.010
197,766
-0.02(-0.22%)
Feb 14, 2020
9.000
9.087
9.000
9.030
42,100
+0.00(+0.00%)
Feb 13, 2020
8.990
9.110
8.980
9.030
105,988
-0.06(-0.66%)
Feb 12, 2020
9.390
9.390
9.040
9.090
66,398
+0.05(+0.55%)
Feb 11, 2020
8.960
9.050
8.960
9.040
75,636
+0.08(+0.89%)
Feb 10, 2020
8.900
8.980
8.900
8.960
55,649
+0.05(+0.50%)
Feb 07, 2020
8.990
8.990
8.900
8.915
118,300
-0.03(-0.28%)
Feb 06, 2020
8.960
8.990
8.930
8.940
86,169
+0.06(+0.68%)
Feb 05, 2020
8.890
8.930
8.840
8.880
198,845
+0.06(+0.68%)
Feb 04, 2020
8.920
8.920
8.760
8.820
621,173
+0.01(+0.11%)
Feb 03, 2020
8.735
8.830
8.735
8.810
297,880
-0.03(-0.34%)
Jan 31, 2020
8.760
8.880
8.760
8.840
243,000
-0.21(-2.32%)
Jan 30, 2020
8.964
9.050
8.860
9.050
207,038
-0.13(-1.42%)
Jan 29, 2020
9.205
9.210
9.130
9.180
78,809
+0.01(+0.11%)
Jan 28, 2020
9.100
9.180
9.090
9.170
74,045
+0.11(+1.21%)
Jan 27, 2020
9.050
9.150
9.025
9.060
207,776
-0.33(-3.51%)
Jan 24, 2020
9.500
9.530
9.340
9.390
324,200
-0.07(-0.74%)
Jan 23, 2020
9.530
9.530
9.400
9.460
271,868
-0.04(-0.42%)
Jan 22, 2020
9.473
9.550
9.430
9.500
285,950
-0.04(-0.42%)
Jan 21, 2020
9.500
9.600
9.480
9.540
517,552
-0.12(-1.24%)
Jan 17, 2020
9.610
9.680
9.610
9.660
111,500
+0.02(+0.21%)
Jan 16, 2020
9.690
9.700
9.628
9.640
91,287
+0.02(+0.21%)
Jan 15, 2020
9.570
9.700
9.570
9.620
218,469
-0.03(-0.31%)
Jan 14, 2020
9.790
9.790
9.580
9.650
50,397
-0.04(-0.41%)
Jan 13, 2020
9.600
9.720
9.550
9.690
585,070
+0.17(+1.79%)
Jan 10, 2020
9.350
9.544
9.350
9.520
818,600
+0.07(+0.74%)
Jan 09, 2020
9.480
9.480
9.380
9.450
270,991
+0.10(+1.07%)
Jan 08, 2020
9.270
9.370
9.268
9.350
214,004
-0.02(-0.21%)
Jan 07, 2020
9.410
9.410
9.350
9.370
838,164
-0.07(-0.74%)
Jan 06, 2020
9.372
9.480
9.372
9.440
624,845
-0.01(-0.11%)
Jan 03, 2020
9.460
9.540
9.450
9.450
438,800
-0.13(-1.36%)
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
.