Ck Hutchison Holdings Ltd (OP: CKHUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 4.930 | 0 | -0.28(-5.37%) | |||
| Feb 28, 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 555 | -0.00(-0.07%) |
| Feb 23, 2024 | 5.214 | 1,170 | +0.00(+0.07%) | |||
| Feb 22, 2024 | 5.210 | 5.400 | 5.210 | 5.210 | 1,615 | -0.41(-7.30%) |
| Feb 21, 2024 | 5.264 | 5.620 | 5.264 | 5.620 | 950 | +0.47(+9.13%) |
| Feb 20, 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 3,215 | -0.09(-1.72%) |
| Feb 16, 2024 | 5.500 | 5.500 | 5.240 | 5.240 | 1,150 | -0.06(-1.13%) |
| Feb 13, 2024 | 5.300 | 39 | +0.15(+2.91%) | |||
| Feb 09, 2024 | 5.150 | 0 | -0.09(-1.72%) | |||
| Feb 08, 2024 | 5.240 | 5.260 | 5.240 | 5.240 | 840 | +0.04(+0.77%) |
| Feb 07, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 3,009 | +0.05(+1.01%) |
| Feb 05, 2024 | 5.148 | 10,000 | -0.11(-2.13%) | |||
| Jan 31, 2024 | 5.260 | 0 | +0.11(+2.14%) | |||
| Jan 30, 2024 | 5.210 | 5.210 | 5.150 | 5.150 | 27,380 | -0.15(-2.83%) |
| Jan 29, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 176 | +0.10(+1.92%) |
| Jan 26, 2024 | 5.128 | 5.200 | 5.128 | 5.200 | 1,850 | +0.03(+0.58%) |
| Jan 25, 2024 | 5.370 | 5.370 | 5.150 | 5.170 | 5,157 | +0.05(+0.98%) |
| Jan 24, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 68,093 | +0.12(+2.40%) |
| Jan 23, 2024 | 4.950 | 5.000 | 4.950 | 5.000 | 51,210 | +0.06(+1.21%) |
| Jan 22, 2024 | 4.940 | 4.940 | 4.940 | 4.940 | 2,197 | -0.06(-1.20%) |
| Jan 19, 2024 | 5.100 | 5.100 | 5.000 | 5.000 | 39,310 | +0.00(+0.00%) |
| Jan 18, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 51,550 | -0.05(-1.06%) |
| Jan 17, 2024 | 4.950 | 5.053 | 4.930 | 5.053 | 63,917 | -0.32(-6.04%) |
| Jan 12, 2024 | 5.378 | 0 | +0.11(+2.06%) | |||
| Jan 11, 2024 | 5.200 | 5.295 | 5.200 | 5.270 | 63,308 | +0.02(+0.38%) |
| Jan 10, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 240,319 | -0.02(-0.38%) |
| Jan 09, 2024 | 5.178 | 5.378 | 5.178 | 5.270 | 75,449 | -0.03(-0.57%) |
| Jan 08, 2024 | 5.228 | 5.300 | 5.220 | 5.300 | 20,930 | +0.06(+1.15%) |
| Jan 05, 2024 | 5.240 | 5.240 | 5.240 | 5.240 | 11,281 | +0.21(+4.17%) |
| Jan 04, 2024 | 5.030 | 5.030 | 5.030 | 5.030 | 720 | -0.26(-4.91%) |
| Dec 29, 2023 | 5.290 | 0 | +0.03(+0.47%) | |||
| Dec 27, 2023 | 5.265 | 0 | +0.11(+2.13%) | |||
| Dec 22, 2023 | 5.155 | 0 | -0.06(-1.15%) | |||
| Dec 20, 2023 | 5.215 | 0 | +0.14(+2.86%) | |||
| Dec 19, 2023 | 5.250 | 5.250 | 5.070 | 5.070 | 12,721 | -0.04(-0.78%) |
| Dec 18, 2023 | 5.170 | 5.170 | 5.110 | 5.110 | 4,510 | -0.04(-0.78%) |
| Dec 14, 2023 | 5.150 | 114,100 | +0.20(+4.04%) | |||
| Dec 12, 2023 | 4.950 | 0 | -0.10(-1.98%) | |||
| Dec 07, 2023 | 5.050 | 0 | -0.03(-0.64%) | |||
| Dec 06, 2023 | 5.082 | 5.082 | 5.082 | 5.082 | 1,504 | +0.02(+0.48%) |
| Dec 04, 2023 | 5.058 | 100 | +0.11(+2.13%) |
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.
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.