Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CK Hutchison Holdings Limited (CKHUY)

Other OTC - Other OTC Delayed Price. Currency in USD
6.38-0.02 (-0.31%)
At close: 03:47PM EST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20236.356.386.346.386.3874,900
Jan 26, 20236.376.416.376.406.40796,400
Jan 25, 20236.316.376.316.346.34132,600
Jan 24, 20236.366.406.286.396.39137,600
Jan 23, 20236.306.406.296.376.37168,500
Jan 20, 20236.306.346.276.346.34100,900
Jan 19, 20236.246.286.236.286.28238,900
Jan 18, 20236.296.306.236.246.24168,000
Jan 17, 20236.336.336.246.296.29343,500
Jan 13, 20236.206.236.196.216.21266,100
Jan 12, 20236.166.196.136.186.18236,900
Jan 11, 20236.106.126.086.116.1191,300
Jan 10, 20236.216.246.196.246.2473,500
Jan 09, 20236.256.276.196.236.23572,300
Jan 06, 20236.026.256.026.236.23182,000
Jan 05, 20236.226.226.176.186.18311,500
Jan 04, 20236.076.166.076.166.16281,800
Jan 03, 20236.036.046.006.016.01872,000
Dec 30, 20225.755.995.755.955.95249,300
Dec 29, 20225.965.975.945.965.96242,000
Dec 28, 20226.186.185.815.955.95285,400
Dec 27, 20225.686.025.686.006.00500,700
Dec 23, 20225.695.895.695.855.85224,900
Dec 22, 20225.865.895.845.865.86286,600
Dec 21, 20225.615.815.615.815.81223,000
Dec 20, 20225.655.855.655.835.83240,000
Dec 19, 20225.595.775.595.745.74448,500
Dec 16, 20225.905.905.635.755.75531,200
Dec 15, 20225.735.735.635.695.69319,700
Dec 14, 20225.715.725.695.725.72543,200
Dec 13, 20225.905.905.715.735.73415,100
Dec 12, 20225.765.765.715.745.74420,600
Dec 09, 20225.655.785.655.695.69387,300
Dec 08, 20225.475.685.475.635.63299,500
Dec 07, 20225.575.605.545.585.58276,600
Dec 06, 20225.495.675.495.655.65207,200
Dec 05, 20225.755.755.625.655.65778,600
Dec 02, 20225.585.675.565.625.62631,900
Dec 01, 20225.695.715.675.705.70223,800
Nov 30, 20225.635.775.635.735.73301,600
Nov 29, 20225.605.645.575.595.59721,600
Nov 28, 20225.345.585.345.545.54621,400
Nov 25, 20225.605.605.495.535.53295,500
Nov 23, 20225.605.605.575.585.58380,200
Nov 22, 20225.565.705.535.575.57722,600
Nov 21, 20225.365.565.365.565.56617,000
Nov 18, 20225.715.715.365.535.53196,300
Nov 17, 20225.505.705.505.625.62305,200
Nov 16, 20225.565.595.515.515.51287,400
Nov 15, 20225.455.645.455.565.56362,500
Nov 14, 20225.225.405.225.375.37469,800
Nov 11, 20225.255.405.255.365.36450,000
Nov 10, 20225.235.295.225.235.23480,700
Nov 09, 20225.035.235.035.205.20331,300
Nov 08, 20225.165.345.165.345.34784,800
Nov 07, 20225.305.315.265.275.27544,300
Nov 04, 20225.115.235.115.235.23369,900
Nov 03, 20224.975.044.975.015.01366,800
Nov 02, 20225.085.084.995.025.021,785,700
Nov 01, 20224.814.994.814.944.943,018,500
Oct 31, 20225.055.054.904.954.95509,700
Oct 28, 20225.055.125.055.085.08430,100
Oct 27, 20224.985.144.985.105.10377,300
Oct 26, 20224.985.244.985.095.09403,500
Oct 25, 20225.005.125.005.105.10578,600
Oct 24, 20225.325.325.055.115.11417,700
Oct 21, 20225.255.285.215.275.27174,500
Oct 20, 20225.355.385.305.355.35251,200
Oct 19, 20225.315.335.265.275.27325,100
Oct 18, 20225.555.555.295.305.30562,900
Oct 17, 20225.405.455.345.415.41935,500
Oct 14, 20225.245.455.245.305.30271,700
Oct 13, 20225.325.425.305.385.38503,200
Oct 12, 20225.185.375.185.325.32236,500
Oct 11, 20225.315.485.315.425.42472,100
Oct 10, 20225.505.525.475.475.47319,100
Oct 07, 20225.545.635.445.595.5995,900
Oct 06, 20225.735.735.655.675.67190,000
Oct 05, 20225.655.755.655.735.73280,800
Oct 04, 20225.625.755.305.635.63977,800
Oct 03, 20225.325.645.325.545.54310,400
Sep 30, 20225.505.505.465.485.48472,500
Sep 29, 20225.475.635.405.445.44874,500
Sep 28, 20225.555.565.495.555.55537,400
Sep 27, 20225.685.725.635.655.65809,100
Sep 26, 20225.665.665.585.625.62355,900
Sep 23, 20225.905.965.755.915.91140,300
Sep 22, 20225.976.005.945.945.94206,000
Sep 21, 20225.976.085.976.046.04382,600
Sep 20, 20226.076.086.056.056.05306,100
Sep 19, 20226.106.126.076.106.10254,600
Sep 16, 20226.056.206.056.176.17128,800
Sep 15, 20226.106.106.026.036.03905,900
Sep 14, 20226.036.076.036.076.07156,900
Sep 13, 20225.976.135.976.066.06303,700
Sep 12, 20225.976.075.976.036.03424,100
Sep 09, 20226.026.045.996.016.01282,200
Sep 08, 20225.796.005.795.965.96326,700
Sep 07, 20226.006.036.006.036.03202,300
Sep 06, 20226.116.126.086.096.09207,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement