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

Ck Hutchison Holdings Ltd (OP: CKHUF )

4.900 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, May 30, 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 29, 2020 6.140 6.180 5.940 6.040 18,800 -0.14(-2.27%)
May 28, 2020 6.300 6.300 6.180 6.180 24,999 -0.24(-3.74%)
May 27, 2020 6.400 6.420 6.335 6.420 44,600 -0.08(-1.15%)
May 26, 2020 6.495 6.495 6.495 6.495 37,751 -0.04(-0.69%)
May 22, 2020 6.690 6.690 6.425 6.540 97,500 -0.21(-3.15%)
May 21, 2020 6.945 6.945 6.730 6.753 27,534 -0.25(-3.53%)
May 20, 2020 7.070 7.140 7.000 7.000 30,224 -0.11(-1.61%)
May 19, 2020 7.310 7.310 7.114 19,000 -0.20(-2.67%)
May 18, 2020 7.310 7.310 7.310 7.310 6,219 +0.19(+2.67%)
May 15, 2020 7.120 7.120 7.120 7.120 500 -0.08(-1.11%)
May 14, 2020 7.200 7.200 7.200 7.200 1,249 -0.05(-0.71%)
May 13, 2020 7.180 7.180 7.252 676 +0.07(+1.00%)
May 12, 2020 7.260 7.260 7.140 7.180 6,720 -0.01(-0.14%)
May 11, 2020 7.080 7.365 7.080 7.190 6,669 -0.22(-2.97%)
May 08, 2020 7.370 7.410 7.310 7.410 6,000 +0.17(+2.39%)
May 07, 2020 7.280 7.280 7.237 2,540 -0.04(-0.59%)
May 06, 2020 7.280 7.280 7.280 7.280 19,529 +0.04(+0.55%)
May 05, 2020 7.160 7.240 7.120 7.240 1,890 +0.16(+2.25%)
May 04, 2020 7.081 7.081 7.081 7.081 23,019 -0.26(-3.53%)
May 01, 2020 7.077 7.340 7.077 7.340 2,900 +0.13(+1.80%)
Apr 30, 2020 7.210 7.210 7.210 7.210 1,000 -0.43(-5.63%)
Apr 29, 2020 7.640 7.640 7.640 7.640 3,539 +0.18(+2.48%)
Apr 28, 2020 7.260 7.455 7.260 7.455 880 +0.29(+4.12%)
Apr 27, 2020 7.160 7.200 7.160 7.160 3,950 +0.01(+0.19%)
Apr 24, 2020 7.200 7.200 7.146 4,900 -0.05(-0.74%)
Apr 23, 2020 7.275 7.275 7.200 7.200 6,870 -0.06(-0.89%)
Apr 22, 2020 7.000 7.000 7.265 4,684 +0.26(+3.78%)
Apr 21, 2020 7.000 7.000 7.000 7.000 480 -0.39(-5.31%)
Apr 20, 2020 7.260 7.260 7.393 1,805 +0.13(+1.83%)
Apr 17, 2020 7.260 7.260 7.260 7.260 700 -0.24(-3.20%)
Apr 16, 2020 7.500 7.500 7.500 7.500 4,736 +0.00(+0.00%)
Apr 15, 2020 7.400 7.500 7.400 7.500 29,449 +0.04(+0.54%)
Apr 14, 2020 7.490 7.490 7.460 7.460 7,166 +0.09(+1.22%)
Apr 13, 2020 7.370 7.370 7.370 7.370 100 +0.00(+0.00%)
Apr 09, 2020 7.500 7.500 7.370 7.370 2,100 +0.13(+1.74%)
Apr 08, 2020 7.244 7.244 7.200 7.244 13,615 -0.03(-0.36%)
Apr 07, 2020 7.585 7.585 7.270 7.270 4,552 +0.15(+2.11%)
Apr 06, 2020 7.238 7.244 7.110 7.120 10,676 +0.35(+5.17%)
Apr 03, 2020 6.897 6.897 6.770 6.770 5,000 +0.15(+2.27%)
Apr 02, 2020 6.480 6.850 6.480 6.620 1,493 -0.01(-0.15%)
Apr 01, 2020 6.630 6.630 6.630 6.630 19,228 -0.10(-1.46%)
Mar 31, 2020 6.636 6.636 6.728 3,314 +0.09(+1.39%)
Mar 30, 2020 6.636 6.636 6.636 6.636 1,205 +0.07(+1.10%)
Mar 27, 2020 6.643 6.643 6.510 6.563 7,700 -0.12(-1.80%)
Mar 26, 2020 6.450 6.730 6.450 6.683 9,092 +0.38(+6.08%)
Mar 25, 2020 6.300 6.300 6.300 6.300 1,440 +0.15(+2.44%)
Mar 24, 2020 5.779 6.150 5.650 6.150 26,565 +0.21(+3.53%)
Mar 23, 2020 6.168 6.168 5.940 1,000 -0.23(-3.69%)
Mar 19, 2020 6.168 6.168 6.168 0 -0.07(-1.11%)
Mar 18, 2020 6.095 6.237 6.095 6.237 24,035 -0.52(-7.65%)
Mar 17, 2020 6.754 6.754 6.754 6.754 1,360 +0.24(+3.65%)
Mar 16, 2020 6.516 6.516 6.516 6.516 19,371 -0.43(-6.24%)
Mar 13, 2020 6.950 6.950 6.950 6.950 32,700 -0.29(-4.07%)
Mar 12, 2020 7.245 7.245 7.245 7.245 202 -0.78(-9.78%)
Mar 11, 2020 7.990 8.030 7.990 8.030 9,190 -0.06(-0.74%)
Mar 10, 2020 7.980 8.090 7.980 8.090 2,950 -0.22(-2.65%)
Mar 09, 2020 8.150 8.310 8.145 8.310 5,190 -0.31(-3.60%)
Mar 06, 2020 8.620 8.620 8.620 8.620 100 -0.12(-1.32%)
Mar 05, 2020 8.410 8.735 8.410 8.735 19,110 +0.20(+2.28%)
Mar 04, 2020 8.540 8.540 8.540 8.540 2,050 -0.16(-1.84%)
Mar 03, 2020 8.540 8.700 8.540 8.700 3,710 +0.11(+1.28%)
Mar 02, 2020 8.505 8.680 8.505 8.590 121,365 -0.14(-1.66%)
Feb 27, 2020 8.735 8.735 8.735 0 -0.20(-2.18%)
Feb 26, 2020 8.760 8.930 8.760 8.930 11,779 +0.29(+3.42%)
Feb 25, 2020 8.750 8.750 8.635 8.635 318,559 +0.12(+1.35%)
Feb 24, 2020 8.750 8.750 8.520 8.520 8,606 -0.35(-3.89%)
Feb 21, 2020 8.865 8.865 8.865 8.865 200 -0.26(-2.87%)
Feb 20, 2020 9.050 9.050 9.127 2,597 +0.08(+0.85%)
Feb 19, 2020 9.100 9.150 9.050 9.050 21,160 -0.01(-0.17%)
Feb 18, 2020 9.330 9.330 9.065 9.065 4,360 +0.03(+0.33%)
Feb 14, 2020 9.110 9.150 8.920 9.035 15,200 -0.12(-1.26%)
Feb 13, 2020 9.120 9.150 9.045 9.150 19,500 +0.03(+0.33%)
Feb 12, 2020 9.155 9.155 9.120 9.120 24,973 +0.12(+1.33%)
Feb 11, 2020 9.000 9.000 9.000 9.000 1,850 +0.06(+0.73%)
Feb 10, 2020 8.935 8.935 8.935 8.935 224 -0.14(-1.52%)
Feb 07, 2020 9.045 9.045 9.073 6,767 +0.03(+0.31%)
Feb 06, 2020 9.045 9.045 9.045 9.045 210 +0.07(+0.78%)
Feb 05, 2020 8.975 8.975 8.975 8.975 270 +0.10(+1.13%)
Feb 04, 2020 8.875 8.875 8.875 8.875 150 -0.07(-0.84%)
Feb 03, 2020 8.825 8.950 8.825 8.950 25,993 +0.03(+0.34%)
Jan 30, 2020 8.920 8.920 8.920 0 -0.37(-3.98%)
Jan 29, 2020 9.290 9.290 9.290 9.290 1,602 +0.19(+2.09%)
Jan 28, 2020 9.100 9.100 9.100 60 +0.00(+0.00%)
Jan 27, 2020 9.100 9.100 9.100 9.100 271 -0.60(-6.19%)
Jan 21, 2020 9.700 9.700 9.700 0 -0.02(-0.15%)
Jan 17, 2020 9.715 9.715 9.715 9.715 5,500 +0.04(+0.41%)
Jan 16, 2020 9.691 9.790 9.560 9.675 12,831 +0.02(+0.16%)
Jan 15, 2020 9.660 9.660 9.660 9.660 3,869 +0.04(+0.42%)
Jan 14, 2020 9.660 9.660 9.620 9.620 7,326 +0.07(+0.73%)
Jan 10, 2020 9.550 9.550 9.550 0 +0.18(+1.92%)
Jan 09, 2020 9.690 9.690 9.370 9.370 40,787 +0.03(+0.32%)
Jan 08, 2020 9.340 9.340 9.340 9.340 21,460 -0.11(-1.16%)
Jan 07, 2020 9.420 9.450 9.420 9.450 155,474 -0.16(-1.66%)
Jan 06, 2020 9.562 9.610 9.562 9.610 16,119 +0.02(+0.21%)
Jan 03, 2020 9.590 9.590 9.590 9.590 2,400 +0.17(+1.80%)
Jan 02, 2020 9.585 9.585 9.420 9.420 3,141 -0.03(-0.32%)
Dec 31, 2019 9.450 9.450 9.450 9.450 3,000 -0.01(-0.11%)
Dec 30, 2019 9.510 9.510 9.460 9.460 3,500 -0.08(-0.80%)
Dec 27, 2019 9.536 9.536 9.536 9.536 384,500 -0.31(-3.19%)
Dec 26, 2019 9.590 9.850 9.590 9.850 1,466 +0.37(+3.92%)
Dec 24, 2019 9.590 9.590 9.478 9.478 4,200 -0.08(-0.81%)
Dec 23, 2019 9.410 9.555 9.410 9.555 1,220 -0.06(-0.58%)
Dec 19, 2019 9.611 9.611 9.611 0 +0.16(+1.70%)
Dec 18, 2019 9.535 9.620 9.450 9.450 7,380 -0.21(-2.17%)
Dec 17, 2019 8.945 8.945 9.660 6,500 +0.71(+7.99%)
Dec 11, 2019 8.945 8.945 8.945 0 +0.02(+0.17%)
Dec 10, 2019 8.860 8.930 8.820 8.930 21,890 +0.04(+0.39%)
Dec 09, 2019 8.895 8.895 8.895 8.895 290 +0.07(+0.79%)
Dec 05, 2019 8.825 8.825 8.825 0 -0.05(-0.56%)
Dec 04, 2019 8.920 8.920 8.875 8.875 2,500 -0.04(-0.39%)
Dec 03, 2019 8.910 8.910 8.910 8.910 152,100 -0.30(-3.26%)
Dec 02, 2019 9.210 9.210 9.210 9.210 300 +0.04(+0.46%)
Nov 29, 2019 9.220 9.220 9.168 89,500 -0.05(-0.57%)
Nov 27, 2019 9.160 9.320 9.145 9.220 256,400 +0.08(+0.88%)
Nov 25, 2019 9.140 9.140 9.140 0 -0.11(-1.19%)
Nov 22, 2019 9.250 9.250 9.250 9.250 1,100 +0.10(+1.04%)
Nov 21, 2019 9.155 9.155 9.155 9.155 550 -0.11(-1.17%)
Nov 20, 2019 9.315 9.315 9.263 500 -0.05(-0.56%)
Nov 19, 2019 9.470 9.470 9.315 9.315 2,130 +0.06(+0.70%)
Nov 18, 2019 9.255 9.255 9.250 9.250 200 +0.08(+0.87%)
Nov 15, 2019 9.170 9.170 9.170 9.170 32,200 -0.06(-0.69%)
Nov 14, 2019 9.250 9.250 9.234 8,785 -0.02(-0.18%)
Nov 13, 2019 9.250 9.250 9.250 9.250 108 -0.29(-3.09%)
Nov 11, 2019 9.545 9.545 9.545 0 +0.20(+2.19%)
Nov 05, 2019 9.340 9.340 9.340 0 -0.10(-1.01%)
Nov 04, 2019 9.435 9.435 9.435 9.435 5,500 +0.12(+1.32%)
Nov 01, 2019 9.136 9.136 9.312 4,054 +0.18(+1.93%)
Oct 31, 2019 9.186 9.186 9.136 600 -0.05(-0.55%)
Oct 30, 2019 9.186 9.186 9.186 50 +0.00(+0.00%)
Oct 24, 2019 9.186 9.186 9.186 0 -0.06(-0.70%)
Oct 23, 2019 9.275 9.275 9.251 115,500 -0.02(-0.26%)
Oct 22, 2019 9.275 9.275 9.275 98 +0.00(+0.00%)
Oct 21, 2019 9.250 9.275 9.250 9.275 3,550 +0.03(+0.27%)
Oct 17, 2019 9.250 9.250 9.250 0 -0.10(-1.09%)
Oct 16, 2019 9.352 9.352 9.352 9.352 1,100 +0.14(+1.54%)
Oct 15, 2019 9.210 9.210 9.210 9.210 243 +0.02(+0.18%)
Oct 14, 2019 9.000 9.000 9.193 105,850 +0.19(+2.15%)
Oct 11, 2019 8.990 9.000 8.990 9.000 4,600 +0.32(+3.70%)
Oct 10, 2019 8.685 8.685 8.679 8.679 1,272 +0.06(+0.68%)
Oct 09, 2019 8.620 8.620 8.620 8.620 1,240 +0.02(+0.23%)
Oct 08, 2019 8.650 8.650 8.575 8.600 4,500 -0.14(-1.60%)
Oct 07, 2019 8.740 8.740 8.740 8.740 300 -0.16(-1.80%)
Oct 04, 2019 8.900 8.900 8.900 200 +0.00(+0.00%)
Oct 02, 2019 8.900 8.900 8.900 0 -0.02(-0.22%)
Oct 01, 2019 8.920 8.920 8.920 8.920 450 -0.02(-0.22%)
Sep 27, 2019 8.940 8.940 8.940 0 -0.01(-0.11%)
Sep 26, 2019 8.755 8.950 8.690 8.950 8,440 +0.06(+0.66%)
Sep 25, 2019 8.730 8.730 8.891 26,000 +0.16(+1.84%)
Sep 24, 2019 8.780 8.780 8.730 8.730 15,684 -0.12(-1.36%)
Sep 23, 2019 8.800 8.850 8.800 8.850 15,760 -0.09(-0.95%)
Sep 20, 2019 8.850 8.935 8.850 8.935 200 -0.08(-0.94%)
Sep 19, 2019 8.950 9.020 8.850 9.020 2,405 +0.03(+0.28%)
Sep 18, 2019 9.135 9.135 8.995 2,103 -0.14(-1.53%)
Sep 16, 2019 9.135 9.135 9.135 0 -0.15(-1.62%)
Sep 13, 2019 9.285 9.285 9.285 9.285 300 -0.05(-0.50%)
Sep 11, 2019 9.332 9.332 9.332 0 +0.17(+1.82%)
Sep 10, 2019 9.000 9.165 9.000 9.165 3,218 +0.33(+3.79%)
Sep 05, 2019 8.830 8.830 8.830 0 +0.03(+0.34%)
Sep 04, 2019 8.800 8.800 8.800 8.800 360 +0.31(+3.65%)
Sep 03, 2019 8.495 8.495 8.450 8.490 3,918 -0.31(-3.52%)
Aug 30, 2019 8.800 8.800 8.800 8.800 100 -0.23(-2.55%)
Aug 29, 2019 8.990 9.030 8.990 9.030 1,000 +0.18(+2.09%)
Aug 28, 2019 8.840 8.845 8.840 8.845 887 -0.16(-1.83%)
Aug 27, 2019 8.970 9.010 8.905 9.010 6,000 +0.13(+1.52%)
Aug 26, 2019 8.825 8.950 8.700 8.875 14,430 -0.16(-1.72%)
Aug 23, 2019 9.000 9.031 9.000 9.031 9,600 +0.10(+1.13%)
Aug 22, 2019 8.930 8.930 8.930 8.930 248 +0.04(+0.39%)
Aug 21, 2019 8.895 8.895 8.895 72 +0.00(+0.00%)
Aug 20, 2019 8.895 8.895 8.895 8.895 200 +0.05(+0.62%)
Aug 19, 2019 8.840 8.840 8.840 8.840 645 +0.52(+6.25%)
Aug 15, 2019 8.320 8.320 8.320 0 +0.12(+1.40%)
Aug 14, 2019 8.205 8.205 8.205 8.205 43,383 -0.38(-4.43%)
Aug 12, 2019 8.585 8.585 8.585 0 +0.04(+0.50%)
Aug 09, 2019 8.542 8.542 8.542 8.542 100 -0.07(-0.85%)
Aug 08, 2019 8.615 8.615 8.615 32 +0.00(+0.00%)
Aug 07, 2019 8.620 8.620 8.615 8.615 8,750 -0.07(-0.81%)
Aug 06, 2019 8.685 8.685 8.685 8.685 9,000 -0.56(-6.11%)
Aug 02, 2019 9.250 9.250 9.250 0 +0.00(+0.00%)
Aug 01, 2019 9.300 9.300 9.250 9.250 800 -0.10(-1.07%)
Jul 31, 2019 9.350 9.350 9.350 9.350 382 -0.29(-2.96%)
Jul 30, 2019 9.635 9.635 9.635 50,070 -0.10(-1.02%)
Jul 25, 2019 9.735 9.735 9.735 0 +0.00(+0.00%)
Jul 24, 2019 9.735 9.735 9.735 9.735 500 -0.02(-0.21%)
Jul 23, 2019 9.755 9.755 9.755 9.755 1,000 +0.10(+0.98%)
Jul 22, 2019 9.700 9.750 9.660 9.660 2,300 -0.08(-0.82%)
Jul 18, 2019 9.740 9.740 9.740 0 -0.06(-0.61%)
Jul 17, 2019 9.800 9.800 9.800 9.800 100 +0.07(+0.72%)
Jul 16, 2019 9.730 9.730 9.730 9.730 720 +0.01(+0.06%)
Jul 11, 2019 9.724 9.724 9.724 0 +0.17(+1.82%)
Jul 10, 2019 9.550 9.550 9.550 9.550 2,876 -0.18(-1.90%)
Jul 09, 2019 9.735 9.735 9.735 9.735 400 -0.17(-1.67%)
Jul 05, 2019 9.900 9.900 9.900 0 +0.00(+0.00%)
Jul 03, 2019 9.900 9.900 9.900 9.900 400 -0.06(-0.65%)
Jul 02, 2019 9.965 9.965 9.965 0 +0.06(+0.65%)
Jun 28, 2019 9.900 9.900 9.900 0 +0.10(+1.02%)
Jun 26, 2019 9.800 9.800 9.800 0 +0.05(+0.51%)
Jun 25, 2019 9.775 9.775 9.750 9.750 8,027 -0.04(-0.41%)
Jun 24, 2019 9.800 9.800 9.790 9.790 2,300 -0.22(-2.20%)
Jun 20, 2019 10.01 10.01 10.01 0 +0.28(+2.82%)
Jun 18, 2019 9.735 9.735 9.735 0 +0.22(+2.37%)
Jun 14, 2019 9.510 9.510 9.510 0 +0.00(+0.00%)
Jun 13, 2019 9.550 9.550 9.510 9.510 1,000 -0.24(-2.46%)
Jun 11, 2019 9.750 9.750 9.750 0 +0.00(+0.00%)
Jun 10, 2019 9.750 9.750 9.750 0 +0.00(+0.00%)
Jun 07, 2019 9.650 9.750 9.650 9.750 600 +0.10(+1.04%)
Jun 06, 2019 9.650 9.650 9.650 9.650 150 +0.12(+1.26%)
Jun 05, 2019 9.530 9.530 9.530 9.530 784 -0.12(-1.24%)
Jun 04, 2019 9.620 9.650 9.620 9.650 250 +0.10(+1.05%)
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.