U.S. markets closed

CK Hutchison Holdings Limited (CKHUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.93+0.01 (+0.13%)
At close: 12:45PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 20217.937.937.937.937.931,160
May 11, 20217.927.927.927.927.92550
May 10, 20218.358.358.358.358.35-
May 07, 20218.358.358.358.358.352,232
May 06, 20218.208.208.208.208.20-
May 05, 20218.208.208.208.208.20300
May 04, 20218.548.548.178.178.1763,465
May 03, 20218.158.158.078.108.1014,001
Apr 30, 20218.208.208.208.208.20290
Apr 29, 20218.188.188.188.188.18804
Apr 28, 20218.158.158.158.158.15-
Apr 27, 20218.158.158.158.158.15-
Apr 26, 20218.158.158.158.158.15-
Apr 23, 20218.248.248.158.158.1567,239
Apr 22, 20218.278.278.278.278.27387
Apr 21, 20218.208.208.208.208.20531
Apr 20, 20218.218.218.218.218.21-
Apr 19, 20218.218.218.218.218.21-
Apr 16, 20218.218.218.218.218.2189,125
Apr 15, 20218.198.218.198.218.21103,541
Apr 14, 20217.997.997.997.997.991,603
Apr 13, 20218.068.278.068.278.273,010
Apr 12, 20218.208.207.877.877.871,495
Apr 09, 20217.917.917.917.917.91-
Apr 08, 20217.917.917.917.917.91-
Apr 07, 20218.138.137.917.917.91622,792
Apr 06, 20217.808.037.808.038.032,550
Apr 05, 20217.807.807.807.807.8011,833
Apr 01, 20218.098.098.098.098.09-
Mar 31, 20218.098.098.098.098.09-
Mar 30, 20217.958.107.958.098.0951,848
Mar 29, 20217.957.957.957.957.95171
Mar 26, 20217.897.897.897.897.89925
Mar 25, 20217.757.757.757.757.75200
Mar 24, 20218.028.047.917.917.911,201
Mar 23, 20218.228.228.228.228.22-
Mar 22, 20217.888.227.888.228.2242,623
Mar 19, 20217.657.837.657.837.83720,271
Mar 18, 20218.088.088.048.048.042,250
Mar 17, 20217.958.087.958.048.049,000
Mar 16, 20218.168.168.168.168.16-
Mar 15, 20218.198.288.168.168.161,743
Mar 12, 20218.058.057.927.927.92300
Mar 11, 20217.877.987.837.987.9816,705
Mar 10, 20217.957.957.957.957.95120
Mar 09, 20218.098.098.098.098.09240,233
Mar 08, 20217.557.557.557.557.55-
Mar 05, 20217.837.837.557.557.551,741
Mar 04, 20217.867.867.797.797.7910,187
Mar 03, 20217.227.587.227.527.524,233
Mar 02, 20217.567.577.417.417.411,678
Mar 01, 20217.627.627.627.627.62885
Feb 26, 20217.257.597.257.597.598,000
Feb 25, 20217.667.667.667.667.66-
Feb 24, 20217.667.667.667.667.66703
Feb 23, 20217.197.197.197.197.191,254
Feb 22, 20217.147.147.147.147.14-
Feb 19, 20217.147.147.147.147.14-
Feb 18, 20217.147.147.057.147.149,048
Feb 17, 20217.477.477.147.147.1413,259
Feb 16, 20217.127.247.127.247.2419,587
Feb 12, 20216.896.936.896.936.93620
Feb 11, 20216.976.976.976.976.97-
Feb 10, 20216.846.986.846.976.979,006
Feb 09, 20216.786.786.786.786.782,000
Feb 08, 20216.866.876.856.856.852,397
Feb 05, 20217.007.006.857.007.009,784
Feb 04, 20216.857.056.856.906.9039,646
Feb 03, 20216.826.956.826.956.95728
Feb 02, 20216.956.956.956.956.95-
Feb 01, 20217.007.056.956.956.956,771
Jan 29, 20217.007.087.007.087.084,705
Jan 28, 20217.117.117.117.117.11340
Jan 27, 20217.047.047.047.047.04-
Jan 26, 20217.127.127.047.047.04352
Jan 25, 20217.007.056.937.037.038,867
Jan 22, 20216.997.376.997.317.3136,048
Jan 21, 20217.417.417.417.417.411,040
Jan 20, 20217.277.277.277.277.27-
Jan 19, 20217.277.277.277.277.27-
Jan 15, 20217.557.557.277.277.271,955
Jan 14, 20217.567.567.287.327.326,896
Jan 13, 20217.437.437.437.437.4314,733
Jan 12, 20217.307.417.307.417.41761
Jan 11, 20217.307.307.237.287.286,836
Jan 08, 20217.307.307.267.267.262,000
Jan 07, 20217.287.287.287.287.287,848
Jan 06, 20217.277.277.277.277.275,474
Jan 05, 20217.227.257.207.207.201,711
Jan 04, 20216.896.896.896.896.89-
Dec 31, 20206.886.896.826.896.89999
Dec 30, 20206.886.926.886.886.885,499
Dec 29, 20207.037.036.936.936.9310,051
Dec 28, 20207.067.286.886.886.8848,580
Dec 24, 20206.676.906.676.906.90962
Dec 23, 20206.746.856.746.856.854,720
Dec 22, 20207.007.006.846.846.8412,551
Dec 21, 20207.007.006.956.956.951,677
Dec 18, 20207.007.007.007.007.00-
Dec 17, 20207.007.007.007.007.008,980
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...