OTC Markets OTCPK - Delayed Quote USD

CK Hutchison Holdings Limited (CKHUF)

5.80
0.00
(0.00%)
As of June 8 at 8:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20255.805.805.805.805.80-
Jun 6, 20255.805.805.805.805.80-
Jun 5, 20255.805.805.805.805.802,700
Jun 4, 20255.905.905.305.305.309,000
Jun 3, 20255.965.965.965.965.96200
Jun 2, 20255.105.605.105.605.603,000
May 30, 20255.635.635.625.625.62700
May 29, 20255.475.535.435.435.433,500
May 28, 20255.495.495.495.495.49-
May 27, 20255.525.635.405.495.494,100
May 23, 20256.246.246.246.246.24100
May 22, 20255.825.825.825.825.82-
May 21, 20255.825.825.825.825.82-
May 20, 20255.825.825.825.825.82200
May 19, 20255.875.875.875.875.8711,500
May 16, 20255.765.975.765.775.772,700
May 15, 20255.755.755.755.755.75-
May 14, 20255.755.755.755.755.755,000
May 13, 20255.255.255.255.255.25800
May 12, 20255.755.755.755.755.75-
May 9, 20255.755.755.755.755.758,000
May 8, 20256.006.006.006.006.00500
May 7, 20256.006.006.006.006.004,900
May 6, 20255.485.485.485.485.48-
May 5, 20255.485.485.485.485.48-
May 2, 20255.485.485.485.485.48-
May 1, 20255.485.485.485.485.48-
Apr 30, 20255.485.485.485.485.48-
Apr 29, 20255.575.815.485.485.48600
Apr 28, 20255.585.585.585.585.58-
Apr 25, 20255.585.585.575.585.58400
Apr 24, 20255.225.225.225.225.224,000
Apr 23, 20255.665.665.225.225.2212,900
Apr 22, 20255.205.245.205.205.201,300
Apr 21, 20255.255.255.255.255.25500
Apr 17, 20255.305.305.305.305.30200
Apr 16, 20255.205.205.205.205.20-
Apr 15, 20255.355.385.205.205.201,100
Apr 14, 20255.285.285.215.215.211,900
Apr 11, 20255.205.205.205.205.2011,600
Apr 10, 20254.884.884.884.884.88100
Apr 9, 20254.954.954.854.854.8523,900
Apr 8, 20255.205.205.085.085.086,400
Apr 7, 20255.265.435.205.215.2114,900
Apr 4, 20255.495.575.495.575.571,000
Apr 3, 20255.505.505.505.505.50500
Apr 2, 20255.655.675.655.675.672,100
Apr 1, 20255.685.685.685.685.68-
Mar 31, 20255.685.685.685.685.68-
Mar 28, 20255.685.685.685.685.68200
Mar 27, 20255.905.905.905.905.90-
Mar 26, 20255.905.905.905.905.90-
Mar 25, 20255.905.905.905.905.90500
Mar 24, 20255.826.005.785.885.881,600
Mar 21, 20255.605.605.605.605.60200
Mar 20, 20255.895.895.895.895.89200
Mar 19, 20255.895.895.895.895.89100
Mar 18, 20255.805.805.775.775.7711,000
Mar 17, 20255.986.245.956.246.2455,200
Mar 14, 20256.206.205.685.935.935,800
Mar 13, 20256.446.446.296.296.2927,000
Mar 12, 20256.456.456.456.456.455,200
Mar 11, 20256.006.006.006.006.00500
Mar 10, 20256.326.336.116.126.121,500
Mar 7, 20256.616.856.306.386.3817,400
Mar 6, 20256.136.806.136.606.6014,600
Mar 5, 20256.036.296.036.106.1031,200
Mar 4, 20255.266.405.265.915.9172,000
Mar 3, 20255.045.045.045.045.0435,100
Feb 28, 20255.105.105.105.105.10-
Feb 27, 20255.205.205.105.105.104,500
Feb 26, 20255.205.205.205.205.20800
Feb 25, 20255.055.055.055.055.05-
Feb 24, 20255.055.055.055.055.05400
Feb 21, 20255.505.505.105.105.10700
Feb 20, 20255.025.025.025.025.02-
Feb 19, 20255.145.215.025.025.02700
Feb 18, 20255.265.265.205.205.20400
Feb 14, 20255.055.055.055.055.05-
Feb 13, 20255.015.055.015.055.05500
Feb 12, 20255.215.215.215.215.21200
Feb 11, 20254.974.974.974.974.9765,300
Feb 10, 20255.055.055.055.055.0521,000
Feb 7, 20255.005.235.005.235.231,800
Feb 6, 20255.205.205.205.205.20-
Feb 5, 20254.965.204.955.205.2030,800
Feb 4, 20255.015.015.015.015.01-
Feb 3, 20255.145.214.975.015.0117,400
Jan 31, 20255.215.215.215.215.21600
Jan 30, 20254.984.984.984.984.98-
Jan 29, 20254.984.984.984.984.98-
Jan 28, 20254.984.984.984.984.98-
Jan 27, 20255.025.024.984.984.98600
Jan 24, 20254.964.964.964.964.96-
Jan 23, 20254.964.964.964.964.96-
Jan 22, 20254.964.964.964.964.96-
Jan 21, 20254.964.964.964.964.96-
Jan 17, 20255.335.334.964.964.961,700
Jan 16, 20255.365.365.205.205.20800
Jan 15, 20255.025.025.025.025.021,000
Jan 14, 20255.245.245.245.245.24-
Jan 13, 20255.095.245.095.245.245,100
Jan 10, 20255.025.025.025.025.0219,100
Jan 8, 20255.255.255.255.255.25100
Jan 7, 20255.275.275.275.275.27-
Jan 6, 20255.275.275.275.275.27-
Jan 3, 20255.275.275.275.275.27-
Jan 2, 20255.275.275.275.275.273,000
Dec 31, 20245.385.385.385.385.381,800
Dec 30, 20245.455.455.455.455.45-
Dec 27, 20245.455.455.455.455.45100
Dec 26, 20245.705.705.705.705.70-
Dec 24, 20245.705.705.705.705.7021,400
Dec 23, 20245.385.385.385.385.3827,700
Dec 20, 20245.485.485.485.485.48-
Dec 19, 20244.755.484.755.485.487,600
Dec 18, 20245.405.404.964.964.967,200
Dec 17, 20245.395.395.395.395.39-
Dec 16, 20245.395.395.395.395.391,700
Dec 13, 20245.415.415.415.415.4115,800
Dec 12, 20245.355.355.355.355.35300
Dec 11, 20245.335.335.335.335.336,300
Dec 10, 20245.635.635.635.635.63-
Dec 9, 20245.635.635.635.635.6311,500
Dec 6, 20245.255.255.255.255.25-
Dec 5, 20245.255.255.255.255.25-
Dec 4, 20245.255.255.255.255.25-
Dec 3, 20245.255.255.255.255.25-
Dec 2, 20245.255.255.255.255.25400
Nov 29, 20245.105.105.105.105.1016,900
Nov 27, 20245.185.185.185.185.18-
Nov 26, 20245.185.185.185.185.181,600
Nov 25, 20245.325.325.325.325.32228,200
Nov 22, 20245.245.244.954.954.9515,800
Nov 21, 20245.295.295.295.295.29-
Nov 20, 20245.295.295.295.295.29-
Nov 19, 20245.295.295.295.295.29-
Nov 18, 20244.985.304.955.295.2925,400
Nov 15, 20244.974.974.974.974.97-
Nov 14, 20244.974.974.974.974.97-
Nov 13, 20244.974.974.974.974.97900
Nov 12, 20245.365.365.155.155.153,500
Nov 11, 20245.415.415.415.415.41-
Nov 8, 20245.415.415.415.415.41-
Nov 7, 20245.415.415.415.415.41-
Nov 6, 20245.195.415.155.415.413,000
Nov 5, 20245.265.265.265.265.26-
Nov 4, 20245.265.265.265.265.26-
Nov 1, 20245.265.265.265.265.26-
Oct 31, 20245.165.265.155.265.262,100
Oct 30, 20245.355.355.355.355.35-
Oct 29, 20245.355.355.355.355.355,800
Oct 28, 20245.295.295.255.255.25800
Oct 25, 20245.255.255.255.255.25-
Oct 24, 20244.955.254.955.255.255,000
Oct 23, 20245.305.555.305.555.5512,500
Oct 22, 20245.225.305.225.305.30200,000
Oct 21, 20245.305.305.305.305.303,000
Oct 18, 20245.405.405.405.405.402,800
Oct 17, 20245.305.305.295.295.2913,400
Oct 16, 20245.415.535.415.535.536,000
Oct 15, 20245.405.405.405.405.40100
Oct 14, 20245.465.705.465.705.702,700
Oct 11, 20245.485.485.485.485.48-
Oct 10, 20245.485.485.485.485.48500
Oct 9, 20245.765.765.765.765.76-
Oct 8, 20245.755.765.755.765.763,100
Oct 7, 20245.855.855.825.825.8214,100
Oct 4, 20245.886.015.886.016.01500
Oct 3, 20246.006.006.006.006.002,100
Oct 2, 20245.806.005.806.006.00400
Oct 1, 20245.615.615.495.495.49400
Sep 30, 20245.605.605.605.605.605,700
Sep 27, 20245.805.805.805.805.801,000
Sep 26, 20245.805.805.805.805.8028,900
Sep 25, 20245.805.805.805.805.80-
Sep 24, 20245.805.805.805.805.80100
Sep 23, 20245.525.525.525.525.52-
Sep 20, 20245.525.525.525.525.52-
Sep 19, 20245.525.525.525.525.52-
Sep 18, 20245.525.525.525.525.52-
Sep 17, 20245.525.525.525.525.5217,600
Sep 16, 20245.365.365.365.365.36-
Sep 13, 2024 0.088 Dividend
Sep 13, 20245.365.365.365.365.367,500
Sep 12, 20245.365.365.365.365.27-
Sep 11, 20245.365.365.365.365.2715,400
Sep 10, 20245.365.365.365.365.27100
Sep 9, 20245.475.475.475.475.397,800
Sep 6, 20245.475.475.475.475.39900
Sep 5, 20245.205.205.205.205.12-
Sep 4, 20245.205.205.205.205.123,600
Sep 3, 20245.205.205.205.205.12-
Aug 30, 20245.205.205.205.205.12200
Aug 29, 20245.205.205.205.205.11-
Aug 28, 20245.205.205.205.205.11-
Aug 27, 20245.205.205.205.205.11-
Aug 26, 20245.205.205.205.205.111,000
Aug 23, 20245.195.195.195.195.101,700
Aug 22, 20245.195.195.195.195.10-
Aug 21, 20245.195.195.195.195.10300
Aug 20, 20244.794.794.794.794.71-
Aug 19, 20244.794.794.794.794.71100
Aug 16, 20245.155.155.155.155.07-
Aug 15, 20245.305.305.155.155.0736,100

Related Tickers