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

Ck Hutchison Holdings Ltd (OP: CKHUF )

4.713 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 11, 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 31, 2019 9.260 9.454 9.260 9.454 32,000 +0.00(+0.01%)
May 30, 2019 9.453 9.453 9.453 0 +0.05(+0.51%)
May 28, 2019 9.406 9.406 9.406 0 -0.10(-1.05%)
May 23, 2019 9.505 9.505 9.505 0 +0.01(+0.05%)
May 22, 2019 9.500 9.500 9.500 9.500 1,199 -0.02(-0.21%)
May 21, 2019 9.520 9.520 9.520 9.520 1,334 -0.39(-3.94%)
May 14, 2019 9.910 9.910 9.910 0 -0.20(-1.93%)
May 10, 2019 10.11 10.11 10.11 0 -0.20(-1.89%)
May 09, 2019 10.30 10.30 10.30 0 +0.00(+0.00%)
May 08, 2019 10.30 10.30 10.30 10.30 350 +0.00(+0.00%)
May 06, 2019 10.30 10.30 10.30 0 -0.20(-1.92%)
May 03, 2019 10.50 10.50 10.50 1,411 -0.02(-0.18%)
May 01, 2019 10.52 10.52 10.52 0 +0.00(+0.00%)
Apr 29, 2019 10.52 10.52 10.52 0 +0.06(+0.62%)
Apr 26, 2019 10.46 10.46 10.46 10.46 200 -0.07(-0.71%)
Apr 25, 2019 10.46 10.53 10.46 10.53 17,950 +0.16(+1.54%)
Apr 24, 2019 10.37 10.37 10.37 10.37 1,000 -0.04(-0.38%)
Apr 23, 2019 10.48 10.48 10.41 10.41 1,600 -0.07(-0.67%)
Apr 18, 2019 10.55 10.55 10.48 10.48 2,400 -0.06(-0.57%)
Apr 17, 2019 10.54 10.54 10.54 0 +0.00(+0.00%)
Apr 16, 2019 10.58 10.58 10.54 10.54 1,122 -0.33(-3.02%)
Apr 15, 2019 10.87 10.87 10.87 0 +0.27(+2.53%)
Apr 12, 2019 10.60 10.60 10.60 80 +0.00(+0.00%)
Apr 11, 2019 10.60 10.60 10.60 10.60 320 -0.26(-2.35%)
Apr 10, 2019 10.75 10.86 10.75 10.86 575 -0.05(-0.50%)
Apr 09, 2019 10.91 10.91 10.91 10.91 510 +0.05(+0.46%)
Apr 08, 2019 10.90 10.90 10.86 10.86 376 +0.06(+0.56%)
Apr 05, 2019 10.80 10.80 10.80 40 +0.00(+0.00%)
Apr 02, 2019 10.80 10.80 10.80 0 +0.09(+0.84%)
Apr 01, 2019 10.71 10.71 10.71 10.71 4,470 +0.16(+1.47%)
Mar 29, 2019 10.55 10.55 10.55 0 +0.00(+0.00%)
Mar 28, 2019 10.55 10.55 10.55 10.55 300 +0.04(+0.43%)
Mar 27, 2019 10.51 10.51 10.51 10.51 30,600 +0.22(+2.14%)
Mar 22, 2019 10.29 10.29 10.29 0 -0.10(-0.96%)
Mar 21, 2019 10.39 10.39 10.39 10.39 23,916 +0.14(+1.37%)
Mar 19, 2019 10.25 10.25 10.25 0 +0.00(+0.00%)
Mar 18, 2019 10.17 10.25 10.17 10.25 1,468 +0.04(+0.39%)
Mar 15, 2019 10.36 10.36 10.21 10.21 1,000 +0.01(+0.10%)
Mar 14, 2019 10.20 10.20 10.20 10.20 1,390 +0.00(+0.00%)
Mar 12, 2019 10.20 10.20 10.20 0 +0.04(+0.39%)
Mar 11, 2019 10.16 10.16 10.16 10.16 4,580 -0.31(-2.96%)
Mar 07, 2019 10.47 10.47 10.47 0 +0.07(+0.67%)
Mar 06, 2019 10.46 10.46 10.40 10.40 1,790 -0.47(-4.32%)
Mar 04, 2019 10.87 10.87 10.87 0 +0.17(+1.59%)
Feb 27, 2019 10.70 10.70 10.70 0 +0.02(+0.23%)
Feb 26, 2019 10.55 10.68 10.55 10.68 990 +0.27(+2.55%)
Feb 20, 2019 10.41 10.41 10.41 0 +0.20(+1.96%)
Feb 19, 2019 10.21 10.21 10.21 0 +0.00(+0.00%)
Feb 14, 2019 10.21 10.21 10.21 0 +0.07(+0.70%)
Feb 11, 2019 10.14 10.14 10.14 0 +0.13(+1.34%)
Feb 08, 2019 10.01 10.01 10.01 0 +0.00(+0.00%)
Feb 07, 2019 10.01 10.01 10.01 10.01 2,400 -0.02(-0.21%)
Jan 31, 2019 10.03 10.03 10.03 0 -0.18(-1.80%)
Jan 25, 2019 10.21 10.21 10.21 0 -0.01(-0.10%)
Jan 24, 2019 10.22 10.22 10.22 10.22 700 +0.27(+2.71%)
Jan 22, 2019 9.950 9.950 9.950 0 +0.00(+0.00%)
Jan 18, 2019 9.950 9.950 9.950 9.950 3,400 -0.10(-1.00%)
Jan 17, 2019 10.05 10.05 10.05 10.05 120 +0.05(+0.50%)
Jan 16, 2019 10.00 10.00 10.00 10.00 490 +0.26(+2.67%)
Jan 11, 2019 9.740 9.740 9.740 0 +0.00(+0.00%)
Jan 10, 2019 9.740 9.740 9.740 9.740 200 -0.16(-1.60%)
Jan 09, 2019 9.898 9.898 9.898 9.898 39,000 +0.10(+1.00%)
Jan 08, 2019 9.800 9.800 9.800 9.800 86,745 +0.05(+0.51%)
Jan 07, 2019 9.750 9.750 9.750 9.750 18,159 +0.04(+0.41%)
Jan 04, 2019 9.600 9.750 9.562 9.710 1,000 +0.20(+2.10%)
Jan 03, 2019 9.510 9.510 9.510 9.510 8,300 +0.00(+0.00%)
Jan 02, 2019 9.510 9.510 9.510 10 +0.00(+0.00%)
Dec 31, 2018 9.510 9.510 9.510 10 +0.00(+0.00%)
Dec 28, 2018 9.510 9.510 9.510 9.510 500 -0.19(-1.96%)
Dec 27, 2018 9.700 9.700 9.700 0 +0.00(+0.00%)
Dec 24, 2018 9.700 9.700 9.700 0 +0.19(+2.00%)
Dec 21, 2018 9.540 9.930 9.510 9.510 8,100 -0.23(-2.36%)
Dec 20, 2018 9.935 9.935 9.740 9.740 2,840 -0.17(-1.72%)
Dec 19, 2018 9.910 9.910 9.910 9.910 4,300 -0.18(-1.78%)
Dec 18, 2018 10.09 10.09 10.09 70 +0.00(+0.00%)
Dec 14, 2018 10.09 10.09 10.09 0 -0.01(-0.10%)
Dec 13, 2018 10.24 10.24 10.10 10.10 87,688 +0.10(+1.00%)
Dec 12, 2018 10.00 10.00 10.00 10.00 3,298 +0.49(+5.15%)
Dec 10, 2018 9.510 9.510 9.510 0 -0.49(-4.90%)
Dec 07, 2018 10.05 10.05 10.00 10.00 9,300 -0.19(-1.86%)
Dec 06, 2018 10.19 10.19 10.19 10.19 2,000 -0.14(-1.36%)
Dec 04, 2018 10.33 10.33 10.33 10.33 800 -0.12(-1.15%)
Dec 03, 2018 10.45 10.45 10.45 10.45 500 +0.00(+0.00%)
Nov 30, 2018 10.45 10.45 10.45 10.45 500 -0.15(-1.42%)
Nov 29, 2018 10.60 10.60 10.60 0 +0.26(+2.51%)
Nov 21, 2018 10.34 10.34 10.34 0 -0.03(-0.29%)
Nov 20, 2018 10.11 10.37 10.11 10.37 348 -0.18(-1.66%)
Nov 19, 2018 10.38 10.54 10.38 10.54 2,852 +0.55(+5.56%)
Nov 16, 2018 9.990 9.990 9.990 240,000 +0.00(+0.00%)
Nov 15, 2018 10.42 10.42 9.990 9.990 2,800 -0.02(-0.20%)
Nov 14, 2018 10.01 10.01 10.01 10.01 684 +0.15(+1.52%)
Nov 09, 2018 9.860 9.860 9.860 0 -0.39(-3.80%)
Nov 08, 2018 10.29 10.29 10.25 10.25 4,009 -0.23(-2.19%)
Nov 07, 2018 10.48 10.48 10.48 64 +0.00(+0.00%)
Nov 06, 2018 10.48 10.48 10.48 10.48 350 +0.23(+2.22%)
Nov 05, 2018 10.25 10.25 10.25 0 +0.22(+2.22%)
Nov 01, 2018 10.03 10.03 10.03 0 +0.15(+1.52%)
Oct 31, 2018 9.880 9.880 9.880 9.880 4,736 -0.21(-2.08%)
Oct 30, 2018 10.09 10.09 10.09 10.09 30,365 -0.13(-1.27%)
Oct 29, 2018 10.19 10.22 10.15 10.22 2,700 +0.13(+1.29%)
Oct 26, 2018 10.03 10.09 10.03 10.09 3,900 +0.04(+0.36%)
Oct 25, 2018 10.24 10.24 10.05 10.05 28,221 -0.19(-1.82%)
Oct 22, 2018 10.24 10.24 10.24 0 -0.06(-0.58%)
Oct 19, 2018 10.38 10.45 10.30 10.30 12,900 +0.26(+2.59%)
Oct 18, 2018 10.40 10.40 10.04 10.04 2,085 -0.34(-3.31%)
Oct 17, 2018 10.28 10.38 10.28 10.38 3,900 +0.10(+1.01%)
Oct 16, 2018 10.28 10.28 10.28 0 +0.00(+0.00%)
Oct 15, 2018 10.28 10.28 10.28 10.28 434 -0.16(-1.57%)
Oct 12, 2018 10.42 10.44 10.42 10.44 10,000 +0.02(+0.23%)
Oct 11, 2018 10.42 10.42 10.42 10.42 100 -0.39(-3.61%)
Oct 10, 2018 10.81 10.81 10.81 10.81 500 +0.10(+0.93%)
Oct 08, 2018 10.71 10.71 10.71 0 +0.00(+0.00%)
Oct 05, 2018 10.98 10.98 10.71 10.71 46,500 -0.31(-2.81%)
Oct 04, 2018 11.02 11.02 11.02 11.02 270,943 +0.02(+0.19%)
Oct 03, 2018 11.00 11.00 11.00 0 -0.40(-3.52%)
Sep 28, 2018 11.40 11.40 11.40 0 +0.00(+0.00%)
Sep 27, 2018 11.40 11.40 11.40 11.40 1,880 -0.23(-2.01%)
Sep 26, 2018 11.63 11.63 11.63 11.63 39,000 -0.05(-0.39%)
Sep 25, 2018 11.68 11.68 11.68 11.68 930 +0.04(+0.39%)
Sep 21, 2018 11.63 11.63 11.63 0 +0.05(+0.47%)
Sep 20, 2018 11.58 11.58 11.58 11.58 100 -0.32(-2.69%)
Sep 19, 2018 11.90 11.90 11.90 11.90 800 +0.06(+0.51%)
Sep 18, 2018 11.84 11.84 11.84 11.84 900 +0.38(+3.32%)
Sep 17, 2018 11.46 11.46 11.46 1 +0.00(+0.00%)
Sep 14, 2018 11.53 11.53 11.46 11.46 2,900 -0.02(-0.17%)
Sep 13, 2018 11.56 11.56 11.48 11.48 1,626 +0.24(+2.14%)
Sep 11, 2018 11.24 11.24 11.24 0 +0.07(+0.63%)
Sep 10, 2018 11.17 11.17 11.17 11.17 20,110 -0.32(-2.79%)
Sep 07, 2018 11.49 11.49 11.49 11.49 3,300 +0.25(+2.22%)
Sep 06, 2018 11.31 11.31 11.24 11.24 464 -0.36(-3.10%)
Aug 29, 2018 11.60 11.60 11.60 0 +0.21(+1.84%)
Aug 28, 2018 11.39 11.39 11.39 11.39 500 +0.28(+2.52%)
Aug 24, 2018 11.11 11.11 11.11 0 -0.51(-4.39%)
Aug 22, 2018 11.62 11.62 11.62 0 +0.31(+2.74%)
Aug 21, 2018 11.31 11.31 11.31 11.31 160 -0.14(-1.22%)
Aug 17, 2018 11.45 11.45 11.45 0 +0.19(+1.71%)
Aug 16, 2018 11.30 11.30 11.26 2,398 -0.04(-0.34%)
Aug 15, 2018 11.30 11.30 11.30 0 -0.10(-0.91%)
Aug 13, 2018 11.40 11.40 11.40 0 +0.00(+0.00%)
Aug 10, 2018 11.40 11.40 11.40 11.40 300 -0.06(-0.52%)
Aug 09, 2018 11.46 11.46 11.46 11.46 565 +0.01(+0.04%)
Aug 08, 2018 11.45 11.45 11.45 5,439 +0.35(+3.20%)
Aug 06, 2018 11.10 11.10 11.10 0 +0.28(+2.59%)
Aug 03, 2018 10.82 10.82 10.82 10.82 205,900 +0.12(+1.12%)
Aug 02, 2018 10.72 10.72 10.65 10.70 22,008 -0.26(-2.37%)
Aug 01, 2018 10.96 10.96 10.96 10.96 1,000 -0.02(-0.18%)
Jul 31, 2018 10.98 10.98 10.98 10.98 3,000 +0.10(+0.94%)
Jul 27, 2018 10.88 10.88 10.88 0 -0.01(-0.12%)
Jul 26, 2018 10.74 10.89 10.74 10.89 3,320 +0.32(+3.03%)
Jul 24, 2018 10.57 10.57 10.57 330 -0.16(-1.49%)
Jul 23, 2018 10.63 10.73 10.63 10.73 9,000 +0.18(+1.71%)
Jul 18, 2018 10.55 10.55 10.55 0 -0.10(-0.94%)
Jul 17, 2018 10.65 10.65 10.65 10.65 113,335 -0.09(-0.84%)
Jul 13, 2018 10.74 10.74 10.74 1,503 +0.12(+1.11%)
Jul 12, 2018 10.68 10.78 10.57 10.62 22,973 -0.02(-0.16%)
Jul 11, 2018 10.64 10.64 10.64 10.64 684 -0.34(-3.10%)
Jul 10, 2018 10.97 10.98 10.97 10.98 16,696 +0.01(+0.09%)
Jul 09, 2018 10.75 10.97 10.75 10.97 1,790 +0.28(+2.61%)
Jul 06, 2018 10.69 10.69 10.69 10.69 796 +0.14(+1.30%)
Jul 05, 2018 10.52 10.55 10.52 10.55 5,440 -0.04(-0.37%)
Jun 29, 2018 10.59 10.59 10.59 0 -0.07(-0.64%)
Jun 28, 2018 10.66 10.66 10.66 10.66 100 +0.16(+1.56%)
Jun 27, 2018 10.50 10.50 10.50 10.50 6,670 -0.14(-1.35%)
Jun 26, 2018 10.60 10.64 10.60 10.64 9,479 -0.19(-1.75%)
Jun 25, 2018 10.83 10.83 10.83 10.83 923 -0.01(-0.09%)
Jun 22, 2018 10.99 10.99 10.83 10.84 58,500 +0.03(+0.28%)
Jun 21, 2018 10.64 10.81 10.64 10.81 4,050 -0.11(-1.02%)
Jun 20, 2018 10.92 10.92 10.92 10.92 5,071 +0.14(+1.32%)
Jun 19, 2018 10.78 10.78 10.78 10.78 8,253 -0.64(-5.60%)
Jun 15, 2018 11.42 11.42 11.42 0 +0.15(+1.38%)
Jun 14, 2018 11.38 11.38 11.15 11.27 2,717 -0.34(-2.97%)
Jun 13, 2018 11.61 11.61 11.61 11.61 2,176 -0.14(-1.19%)
Jun 11, 2018 11.75 11.75 11.75 12,500 +0.18(+1.51%)
Jun 08, 2018 11.52 11.64 11.52 11.57 5,502 +0.03(+0.27%)
Jun 07, 2018 11.54 11.54 11.54 11.54 8,000 -0.13(-1.08%)
Jun 06, 2018 11.67 11.67 11.67 11.67 1,920 +0.07(+0.60%)
Jun 05, 2018 11.60 11.60 11.60 11.60 2,001 +0.01(+0.09%)
Jun 04, 2018 11.38 11.59 11.38 11.59 24,013 +0.21(+1.85%)
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.