OTC Markets OTCPK - Delayed Quote USD
CK Hutchison Holdings Limited (CKHUY)
5.55
+0.21
+(3.93%)
As of 9:51:18 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 5.51 | 5.59 | 5.51 | 5.55 | 5.55 | 2,527 |
| Apr 21, 2025 | 5.50 | 5.50 | 5.21 | 5.34 | 5.34 | 224,800 |
| Apr 17, 2025 | 5.40 | 5.40 | 5.36 | 5.38 | 5.38 | 203,600 |
| Apr 16, 2025 | 5.61 | 5.61 | 5.32 | 5.36 | 5.36 | 250,300 |
| Apr 15, 2025 | 5.35 | 5.37 | 5.31 | 5.35 | 5.35 | 317,100 |
| Apr 14, 2025 | 5.19 | 5.35 | 5.19 | 5.28 | 5.28 | 473,100 |
| Apr 11, 2025 | 5.11 | 5.33 | 5.08 | 5.17 | 5.17 | 693,200 |
| Apr 10, 2025 | 5.17 | 5.17 | 4.96 | 5.03 | 5.03 | 551,200 |
| Apr 9, 2025 | 4.80 | 5.06 | 4.80 | 5.04 | 5.04 | 907,100 |
| Apr 8, 2025 | 5.05 | 5.18 | 4.89 | 4.90 | 4.90 | 869,500 |
| Apr 7, 2025 | 5.11 | 5.29 | 5.11 | 5.22 | 5.22 | 874,800 |
| Apr 4, 2025 | 5.45 | 5.47 | 5.30 | 5.33 | 5.33 | 506,900 |
| Apr 3, 2025 | 5.67 | 5.67 | 5.55 | 5.55 | 5.55 | 263,300 |
| Apr 2, 2025 | 5.65 | 5.85 | 5.61 | 5.63 | 5.63 | 110,700 |
| Apr 1, 2025 | 5.85 | 5.85 | 5.60 | 5.67 | 5.67 | 349,600 |
| Mar 31, 2025 | 5.69 | 5.78 | 5.55 | 5.61 | 5.61 | 305,700 |
| Mar 28, 2025 | 5.61 | 5.70 | 5.55 | 5.58 | 5.58 | 555,600 |
| Mar 27, 2025 | 5.90 | 5.90 | 5.81 | 5.87 | 5.87 | 516,600 |
| Mar 26, 2025 | 5.87 | 5.87 | 5.77 | 5.77 | 5.77 | 641,900 |
| Mar 25, 2025 | 5.85 | 5.85 | 5.79 | 5.82 | 5.82 | 620,000 |
| Mar 24, 2025 | 5.80 | 6.03 | 5.74 | 5.85 | 5.85 | 908,200 |
| Mar 21, 2025 | 5.55 | 5.75 | 5.51 | 5.56 | 5.56 | 345,800 |
| Mar 20, 2025 | 5.74 | 5.90 | 5.64 | 5.81 | 5.81 | 143,800 |
| Mar 19, 2025 | 5.88 | 5.88 | 5.80 | 5.85 | 5.85 | 197,300 |
| Mar 18, 2025 | 5.77 | 5.77 | 5.65 | 5.67 | 5.67 | 372,800 |
| Mar 17, 2025 | 5.79 | 6.05 | 5.79 | 6.03 | 6.03 | 365,800 |
| Mar 14, 2025 | 5.93 | 5.96 | 5.86 | 5.95 | 5.95 | 546,800 |
| Mar 13, 2025 | 6.11 | 6.33 | 6.11 | 6.29 | 6.29 | 593,700 |
| Mar 12, 2025 | 6.24 | 6.34 | 6.24 | 6.33 | 6.33 | 199,000 |
| Mar 11, 2025 | 6.30 | 6.40 | 6.29 | 6.32 | 6.32 | 294,600 |
| Mar 10, 2025 | 6.38 | 6.38 | 6.24 | 6.27 | 6.27 | 239,100 |
| Mar 7, 2025 | 6.32 | 6.35 | 6.23 | 6.31 | 6.31 | 395,900 |
| Mar 6, 2025 | 6.50 | 6.57 | 6.43 | 6.45 | 6.45 | 1,450,000 |
| Mar 5, 2025 | 5.96 | 6.05 | 5.87 | 6.03 | 6.03 | 1,570,700 |
| Mar 4, 2025 | 4.95 | 6.17 | 4.92 | 5.82 | 5.82 | 3,672,000 |
| Mar 3, 2025 | 4.91 | 5.11 | 4.91 | 4.97 | 4.97 | 201,000 |
| Feb 28, 2025 | 4.99 | 4.99 | 4.95 | 4.98 | 4.98 | 229,000 |
| Feb 27, 2025 | 4.98 | 5.05 | 4.98 | 5.03 | 5.03 | 345,100 |
| Feb 26, 2025 | 5.05 | 5.10 | 5.05 | 5.09 | 5.09 | 183,900 |
| Feb 25, 2025 | 5.06 | 5.06 | 5.01 | 5.04 | 5.04 | 186,000 |
| Feb 24, 2025 | 5.02 | 5.05 | 5.00 | 5.01 | 5.01 | 163,500 |
| Feb 21, 2025 | 5.05 | 5.05 | 4.98 | 5.01 | 5.01 | 177,700 |
| Feb 20, 2025 | 5.05 | 5.08 | 5.03 | 5.07 | 5.07 | 185,000 |
| Feb 19, 2025 | 5.00 | 5.01 | 4.96 | 4.99 | 4.99 | 203,500 |
| Feb 18, 2025 | 5.00 | 5.14 | 4.98 | 5.01 | 5.01 | 284,700 |
| Feb 14, 2025 | 5.08 | 5.08 | 4.99 | 5.00 | 5.00 | 261,500 |
| Feb 13, 2025 | 4.98 | 5.04 | 4.98 | 5.04 | 5.04 | 147,900 |
| Feb 12, 2025 | 4.96 | 5.02 | 4.96 | 5.01 | 5.01 | 174,300 |
| Feb 11, 2025 | 4.94 | 4.98 | 4.92 | 4.97 | 4.97 | 182,500 |
| Feb 10, 2025 | 5.09 | 5.10 | 4.94 | 4.97 | 4.97 | 138,900 |
| Feb 7, 2025 | 4.99 | 5.00 | 4.94 | 4.94 | 4.94 | 196,900 |
| Feb 6, 2025 | 4.90 | 4.98 | 4.90 | 4.96 | 4.96 | 183,200 |
| Feb 5, 2025 | 4.81 | 4.99 | 4.81 | 4.89 | 4.89 | 193,800 |
| Feb 4, 2025 | 5.13 | 5.13 | 4.81 | 4.99 | 4.99 | 161,600 |
| Feb 3, 2025 | 5.18 | 5.18 | 4.96 | 4.99 | 4.99 | 229,800 |
| Jan 31, 2025 | 5.27 | 5.27 | 5.01 | 5.02 | 5.02 | 136,800 |
| Jan 30, 2025 | 5.05 | 5.13 | 5.01 | 5.07 | 5.07 | 243,800 |
| Jan 29, 2025 | 5.08 | 5.08 | 4.98 | 4.98 | 4.98 | 129,900 |
| Jan 28, 2025 | 5.00 | 5.05 | 4.95 | 5.05 | 5.05 | 251,000 |
| Jan 27, 2025 | 4.97 | 5.04 | 4.97 | 5.03 | 5.03 | 203,000 |
| Jan 24, 2025 | 4.99 | 5.02 | 4.97 | 5.00 | 5.00 | 318,400 |
| Jan 23, 2025 | 5.07 | 5.07 | 4.97 | 5.00 | 5.00 | 369,700 |
| Jan 22, 2025 | 5.10 | 5.10 | 5.07 | 5.08 | 5.08 | 242,100 |
| Jan 21, 2025 | 5.05 | 5.09 | 5.05 | 5.07 | 5.07 | 219,700 |
| Jan 17, 2025 | 5.08 | 5.18 | 5.08 | 5.15 | 5.15 | 132,200 |
| Jan 16, 2025 | 5.05 | 5.09 | 5.01 | 5.05 | 5.05 | 499,500 |
| Jan 15, 2025 | 5.12 | 5.14 | 5.09 | 5.14 | 5.14 | 212,200 |
| Jan 14, 2025 | 5.06 | 5.08 | 5.04 | 5.06 | 5.06 | 393,100 |
| Jan 13, 2025 | 4.91 | 5.09 | 4.91 | 5.04 | 5.04 | 391,600 |
| Jan 10, 2025 | 5.10 | 5.12 | 5.08 | 5.08 | 5.08 | 157,600 |
| Jan 8, 2025 | 5.12 | 5.17 | 5.12 | 5.14 | 5.14 | 153,900 |
| Jan 7, 2025 | 5.07 | 5.25 | 5.07 | 5.21 | 5.21 | 139,400 |
| Jan 6, 2025 | 5.50 | 5.50 | 5.26 | 5.30 | 5.30 | 220,400 |
| Jan 3, 2025 | 5.50 | 5.50 | 5.21 | 5.28 | 5.28 | 234,200 |
| Jan 2, 2025 | 5.49 | 5.49 | 5.20 | 5.21 | 5.21 | 136,000 |
| Dec 31, 2024 | 5.13 | 5.32 | 5.13 | 5.31 | 5.31 | 268,000 |
| Dec 30, 2024 | 5.28 | 5.30 | 5.25 | 5.29 | 5.29 | 253,500 |
| Dec 27, 2024 | 5.37 | 5.37 | 5.30 | 5.33 | 5.33 | 240,500 |
| Dec 26, 2024 | 5.37 | 5.37 | 5.31 | 5.31 | 5.31 | 136,000 |
| Dec 24, 2024 | 5.36 | 5.36 | 5.27 | 5.34 | 5.34 | 204,100 |
| Dec 23, 2024 | 5.24 | 5.34 | 5.24 | 5.31 | 5.31 | 321,000 |
| Dec 20, 2024 | 5.10 | 5.21 | 5.06 | 5.20 | 5.20 | 323,200 |
| Dec 19, 2024 | 5.16 | 5.22 | 5.05 | 5.21 | 5.21 | 223,600 |
| Dec 18, 2024 | 5.22 | 5.25 | 5.15 | 5.19 | 5.19 | 264,500 |
| Dec 17, 2024 | 5.26 | 5.31 | 5.25 | 5.29 | 5.29 | 116,500 |
| Dec 16, 2024 | 5.26 | 5.29 | 5.26 | 5.26 | 5.26 | 454,000 |
| Dec 13, 2024 | 5.25 | 5.41 | 5.25 | 5.41 | 5.41 | 97,500 |
| Dec 12, 2024 | 5.67 | 5.67 | 5.35 | 5.40 | 5.40 | 156,500 |
| Dec 11, 2024 | 5.43 | 5.43 | 5.41 | 5.42 | 5.42 | 293,900 |
| Dec 10, 2024 | 5.47 | 5.47 | 5.42 | 5.45 | 5.45 | 142,000 |
| Dec 9, 2024 | 5.45 | 5.64 | 5.45 | 5.58 | 5.58 | 288,500 |
| Dec 6, 2024 | 5.40 | 5.45 | 5.35 | 5.37 | 5.37 | 165,100 |
| Dec 5, 2024 | 5.37 | 5.37 | 5.20 | 5.34 | 5.34 | 174,300 |
| Dec 4, 2024 | 5.31 | 5.36 | 5.29 | 5.31 | 5.31 | 251,600 |
| Dec 3, 2024 | 5.25 | 5.29 | 5.25 | 5.28 | 5.28 | 175,200 |
| Dec 2, 2024 | 5.25 | 5.25 | 5.04 | 5.19 | 5.19 | 184,100 |
| Nov 29, 2024 | 5.12 | 5.20 | 5.12 | 5.18 | 5.18 | 86,700 |
| Nov 27, 2024 | 5.14 | 5.15 | 5.13 | 5.15 | 5.15 | 148,500 |
| Nov 26, 2024 | 5.12 | 5.12 | 5.08 | 5.09 | 5.09 | 322,800 |
| Nov 25, 2024 | 5.12 | 5.12 | 5.05 | 5.08 | 5.08 | 223,900 |
| Nov 22, 2024 | 5.09 | 5.12 | 5.06 | 5.07 | 5.07 | 163,900 |
| Nov 21, 2024 | 5.10 | 5.14 | 5.09 | 5.13 | 5.13 | 193,600 |
| Nov 20, 2024 | 5.12 | 5.15 | 5.08 | 5.08 | 5.08 | 113,100 |
| Nov 19, 2024 | 5.10 | 5.13 | 5.09 | 5.10 | 5.10 | 274,700 |
| Nov 18, 2024 | 5.34 | 5.34 | 4.95 | 5.12 | 5.12 | 171,600 |
| Nov 15, 2024 | 5.12 | 5.13 | 5.10 | 5.11 | 5.11 | 236,700 |
| Nov 14, 2024 | 4.91 | 5.06 | 4.91 | 5.05 | 5.05 | 443,800 |
| Nov 13, 2024 | 5.01 | 5.07 | 5.01 | 5.06 | 5.06 | 352,600 |
| Nov 12, 2024 | 5.17 | 5.18 | 5.07 | 5.08 | 5.08 | 256,600 |
| Nov 11, 2024 | 5.20 | 5.20 | 5.17 | 5.18 | 5.18 | 107,000 |
| Nov 8, 2024 | 5.23 | 5.23 | 5.14 | 5.18 | 5.18 | 177,300 |
| Nov 7, 2024 | 5.25 | 5.35 | 5.25 | 5.34 | 5.34 | 103,800 |
| Nov 6, 2024 | 5.20 | 5.23 | 5.17 | 5.20 | 5.20 | 64,200 |
| Nov 5, 2024 | 5.53 | 5.53 | 5.24 | 5.28 | 5.28 | 163,200 |
| Nov 4, 2024 | 5.24 | 5.27 | 5.22 | 5.24 | 5.24 | 119,500 |
| Nov 1, 2024 | 5.25 | 5.25 | 5.21 | 5.24 | 5.24 | 58,600 |
| Oct 31, 2024 | 5.18 | 5.23 | 5.18 | 5.21 | 5.21 | 135,400 |
| Oct 30, 2024 | 5.18 | 5.28 | 5.17 | 5.24 | 5.24 | 101,700 |
| Oct 29, 2024 | 5.15 | 5.32 | 5.15 | 5.29 | 5.29 | 56,500 |
| Oct 28, 2024 | 5.31 | 5.36 | 5.31 | 5.36 | 5.36 | 77,800 |
| Oct 25, 2024 | 5.35 | 5.35 | 5.29 | 5.29 | 5.29 | 128,300 |
| Oct 24, 2024 | 5.34 | 5.34 | 5.30 | 5.33 | 5.33 | 60,800 |
| Oct 23, 2024 | 5.18 | 5.35 | 5.18 | 5.32 | 5.32 | 351,000 |
| Oct 22, 2024 | 5.31 | 5.38 | 5.30 | 5.38 | 5.38 | 79,800 |
| Oct 21, 2024 | 5.37 | 5.37 | 5.29 | 5.31 | 5.31 | 71,000 |
| Oct 18, 2024 | 5.36 | 5.37 | 5.34 | 5.37 | 5.37 | 100,700 |
| Oct 17, 2024 | 5.30 | 5.48 | 5.24 | 5.26 | 5.26 | 155,700 |
| Oct 16, 2024 | 5.32 | 5.37 | 5.30 | 5.35 | 5.35 | 96,700 |
| Oct 15, 2024 | 5.31 | 5.46 | 5.30 | 5.30 | 5.30 | 121,100 |
| Oct 14, 2024 | 5.50 | 5.53 | 5.49 | 5.50 | 5.50 | 134,700 |
| Oct 11, 2024 | 5.72 | 5.72 | 5.51 | 5.62 | 5.62 | 133,700 |
| Oct 10, 2024 | 5.60 | 5.61 | 5.55 | 5.57 | 5.57 | 67,500 |
| Oct 9, 2024 | 5.51 | 5.58 | 5.51 | 5.56 | 5.56 | 85,000 |
| Oct 8, 2024 | 5.50 | 5.72 | 5.50 | 5.60 | 5.60 | 143,200 |
| Oct 7, 2024 | 5.69 | 5.90 | 5.69 | 5.87 | 5.87 | 245,400 |
| Oct 4, 2024 | 5.72 | 6.07 | 5.72 | 5.75 | 5.75 | 140,700 |
| Oct 3, 2024 | 5.68 | 5.74 | 5.64 | 5.72 | 5.72 | 51,200 |
| Oct 2, 2024 | 5.80 | 5.80 | 5.72 | 5.79 | 5.79 | 149,100 |
| Oct 1, 2024 | 5.80 | 5.80 | 5.65 | 5.79 | 5.79 | 79,500 |
| Sep 30, 2024 | 5.80 | 5.97 | 5.61 | 5.67 | 5.67 | 131,800 |
| Sep 27, 2024 | 5.89 | 5.89 | 5.72 | 5.78 | 5.78 | 143,900 |
| Sep 26, 2024 | 5.57 | 5.78 | 5.57 | 5.77 | 5.77 | 116,100 |
| Sep 25, 2024 | 5.62 | 5.88 | 5.62 | 5.71 | 5.71 | 308,000 |
| Sep 24, 2024 | 5.63 | 5.82 | 5.63 | 5.81 | 5.81 | 157,000 |
| Sep 23, 2024 | 5.51 | 5.63 | 5.51 | 5.61 | 5.61 | 56,000 |
| Sep 20, 2024 | 5.51 | 5.63 | 5.50 | 5.56 | 5.56 | 71,600 |
| Sep 19, 2024 | 5.40 | 5.51 | 5.40 | 5.51 | 5.51 | 141,900 |
| Sep 18, 2024 | 5.40 | 5.44 | 5.38 | 5.43 | 5.43 | 166,400 |
| Sep 17, 2024 | 5.33 | 5.45 | 5.33 | 5.44 | 5.44 | 225,100 |
| Sep 16, 2024 | 0.088 Dividend | |||||
| Sep 16, 2024 | 5.17 | 5.34 | 5.17 | 5.30 | 5.30 | 249,000 |
| Sep 13, 2024 | 5.34 | 5.36 | 5.32 | 5.35 | 5.26 | 82,800 |
| Sep 12, 2024 | 5.25 | 5.34 | 5.25 | 5.34 | 5.25 | 56,600 |
| Sep 11, 2024 | 5.16 | 5.34 | 5.16 | 5.30 | 5.21 | 88,000 |
| Sep 10, 2024 | 5.32 | 5.32 | 5.26 | 5.29 | 5.20 | 120,800 |
| Sep 9, 2024 | 5.35 | 5.43 | 5.35 | 5.39 | 5.30 | 277,000 |
| Sep 6, 2024 | 5.44 | 5.46 | 5.35 | 5.35 | 5.26 | 172,100 |
| Sep 5, 2024 | 5.45 | 5.45 | 5.41 | 5.43 | 5.34 | 346,300 |
| Sep 4, 2024 | 5.18 | 5.39 | 5.18 | 5.35 | 5.26 | 73,100 |
| Sep 3, 2024 | 5.35 | 5.38 | 5.33 | 5.35 | 5.26 | 166,200 |
| Aug 30, 2024 | 5.43 | 5.48 | 5.43 | 5.45 | 5.36 | 190,700 |
| Aug 29, 2024 | 5.39 | 5.50 | 5.39 | 5.48 | 5.39 | 77,000 |
| Aug 28, 2024 | 5.37 | 5.48 | 5.30 | 5.44 | 5.35 | 67,900 |
| Aug 27, 2024 | 5.39 | 5.46 | 5.39 | 5.45 | 5.36 | 35,700 |
| Aug 26, 2024 | 5.30 | 5.37 | 5.26 | 5.34 | 5.25 | 73,000 |
| Aug 23, 2024 | 5.22 | 5.32 | 5.22 | 5.27 | 5.18 | 118,100 |
| Aug 22, 2024 | 5.25 | 5.25 | 5.20 | 5.22 | 5.13 | 125,500 |
| Aug 21, 2024 | 5.05 | 5.20 | 5.05 | 5.20 | 5.11 | 160,400 |
| Aug 20, 2024 | 5.22 | 5.25 | 5.19 | 5.19 | 5.10 | 101,000 |
| Aug 19, 2024 | 5.15 | 5.49 | 5.15 | 5.25 | 5.16 | 241,600 |
| Aug 16, 2024 | 5.04 | 5.05 | 5.01 | 5.03 | 4.95 | 154,700 |
| Aug 15, 2024 | 5.12 | 5.17 | 5.10 | 5.14 | 5.06 | 113,500 |
| Aug 14, 2024 | 5.25 | 5.30 | 5.21 | 5.22 | 5.13 | 110,000 |
| Aug 13, 2024 | 5.05 | 5.23 | 5.05 | 5.23 | 5.14 | 159,400 |
| Aug 12, 2024 | 5.15 | 5.15 | 5.12 | 5.12 | 5.04 | 121,000 |
| Aug 9, 2024 | 5.01 | 5.13 | 5.01 | 5.10 | 5.02 | 148,100 |
| Aug 8, 2024 | 5.04 | 5.14 | 5.04 | 5.11 | 5.03 | 198,100 |
| Aug 7, 2024 | 5.09 | 5.11 | 5.04 | 5.04 | 4.96 | 225,400 |
| Aug 6, 2024 | 5.00 | 5.02 | 4.96 | 4.99 | 4.91 | 468,900 |
| Aug 5, 2024 | 5.05 | 5.11 | 5.03 | 5.08 | 5.00 | 239,000 |
| Aug 2, 2024 | 5.10 | 5.10 | 5.02 | 5.07 | 4.99 | 203,300 |
| Aug 1, 2024 | 5.20 | 5.24 | 5.14 | 5.16 | 5.08 | 192,500 |
| Jul 31, 2024 | 5.22 | 5.22 | 5.17 | 5.17 | 5.08 | 343,500 |
| Jul 30, 2024 | 5.24 | 5.24 | 5.17 | 5.19 | 5.10 | 361,100 |
| Jul 29, 2024 | 5.10 | 5.26 | 5.10 | 5.26 | 5.17 | 259,000 |
| Jul 26, 2024 | 5.29 | 5.29 | 5.12 | 5.15 | 5.07 | 224,900 |
| Jul 25, 2024 | 5.12 | 5.14 | 5.08 | 5.11 | 5.03 | 267,100 |
| Jul 24, 2024 | 5.21 | 5.22 | 5.15 | 5.16 | 5.08 | 136,500 |
| Jul 23, 2024 | 5.20 | 5.22 | 5.18 | 5.20 | 5.11 | 99,800 |
| Jul 22, 2024 | 5.19 | 5.26 | 5.18 | 5.22 | 5.13 | 133,100 |
| Jul 19, 2024 | 5.22 | 5.22 | 5.19 | 5.20 | 5.11 | 1,428,200 |
| Jul 18, 2024 | 5.20 | 5.20 | 5.11 | 5.11 | 5.03 | 176,800 |
| Jul 17, 2024 | 5.07 | 5.25 | 5.07 | 5.14 | 5.06 | 148,800 |
| Jul 16, 2024 | 5.02 | 5.10 | 5.02 | 5.10 | 5.02 | 147,100 |
| Jul 15, 2024 | 5.10 | 5.10 | 5.05 | 5.06 | 4.98 | 140,800 |
| Jul 12, 2024 | 5.12 | 5.19 | 5.11 | 5.16 | 5.08 | 289,700 |
| Jul 11, 2024 | 4.93 | 4.94 | 4.92 | 4.93 | 4.85 | 268,600 |
| Jul 10, 2024 | 4.65 | 4.72 | 4.65 | 4.71 | 4.63 | 168,000 |
| Jul 9, 2024 | 4.70 | 4.73 | 4.68 | 4.73 | 4.65 | 227,200 |
| Jul 8, 2024 | 4.84 | 4.84 | 4.67 | 4.71 | 4.63 | 304,100 |
| Jul 5, 2024 | 4.88 | 4.88 | 4.65 | 4.72 | 4.64 | 271,300 |
| Jul 3, 2024 | 4.78 | 4.86 | 4.78 | 4.85 | 4.77 | 69,700 |
| Jul 2, 2024 | 4.97 | 4.97 | 4.82 | 4.84 | 4.76 | 430,600 |
| Jul 1, 2024 | 4.72 | 4.88 | 4.72 | 4.74 | 4.66 | 522,600 |
| Jun 28, 2024 | 4.74 | 4.76 | 4.72 | 4.74 | 4.66 | 319,300 |
| Jun 27, 2024 | 4.80 | 4.80 | 4.63 | 4.66 | 4.58 | 236,500 |
| Jun 26, 2024 | 4.66 | 4.72 | 4.60 | 4.70 | 4.62 | 125,400 |
| Jun 25, 2024 | 4.63 | 4.63 | 4.60 | 4.60 | 4.52 | 263,300 |
| Jun 24, 2024 | 4.62 | 4.72 | 4.62 | 4.69 | 4.61 | 372,900 |
| Jun 21, 2024 | 4.68 | 4.76 | 4.62 | 4.62 | 4.54 | 218,300 |
| Jun 20, 2024 | 4.71 | 4.75 | 4.68 | 4.70 | 4.62 | 203,200 |
| Jun 18, 2024 | 4.64 | 4.74 | 4.64 | 4.72 | 4.65 | 1,649,800 |
| Jun 17, 2024 | 4.61 | 4.67 | 4.61 | 4.67 | 4.59 | 314,300 |
| Jun 14, 2024 | 4.65 | 4.67 | 4.63 | 4.64 | 4.56 | 187,000 |
| Jun 13, 2024 | 4.74 | 4.75 | 4.68 | 4.69 | 4.61 | 276,700 |
| Jun 12, 2024 | 4.80 | 4.82 | 4.73 | 4.77 | 4.69 | 144,400 |
| Jun 11, 2024 | 4.80 | 4.82 | 4.76 | 4.77 | 4.69 | 172,000 |
| Jun 10, 2024 | 5.04 | 5.04 | 4.84 | 4.87 | 4.79 | 197,400 |
| Jun 7, 2024 | 4.86 | 4.89 | 4.83 | 4.85 | 4.77 | 117,100 |
| Jun 6, 2024 | 4.93 | 4.96 | 4.91 | 4.94 | 4.86 | 75,000 |
| Jun 5, 2024 | 4.95 | 5.00 | 4.95 | 4.98 | 4.90 | 117,700 |
| Jun 4, 2024 | 4.83 | 4.92 | 4.83 | 4.89 | 4.81 | 229,400 |
| Jun 3, 2024 | 4.88 | 4.88 | 4.83 | 4.85 | 4.77 | 160,800 |
| May 31, 2024 | 4.87 | 4.87 | 4.81 | 4.85 | 4.77 | 298,000 |
| May 30, 2024 | 4.93 | 4.93 | 4.83 | 4.87 | 4.79 | 204,000 |
| May 29, 2024 | 0.227 Dividend | |||||
| May 29, 2024 | 5.18 | 5.18 | 4.93 | 4.96 | 4.88 | 174,500 |
| May 28, 2024 | 5.20 | 5.29 | 5.20 | 5.26 | 4.95 | 278,200 |
| May 24, 2024 | 5.20 | 5.27 | 5.20 | 5.27 | 4.96 | 85,500 |
| May 23, 2024 | 5.29 | 5.29 | 5.20 | 5.23 | 4.92 | 269,700 |
| May 22, 2024 | 5.29 | 5.33 | 5.28 | 5.30 | 4.99 | 121,600 |
| May 21, 2024 | 5.33 | 5.34 | 5.27 | 5.29 | 4.98 | 1,453,000 |
| May 20, 2024 | 5.30 | 5.41 | 5.23 | 5.36 | 5.04 | 3,540,000 |
| May 17, 2024 | 5.47 | 5.47 | 5.31 | 5.39 | 5.08 | 233,000 |
| May 16, 2024 | 5.35 | 5.36 | 5.29 | 5.35 | 5.03 | 169,900 |
| May 15, 2024 | 5.26 | 5.30 | 5.25 | 5.29 | 4.98 | 164,100 |
| May 14, 2024 | 5.41 | 5.41 | 5.23 | 5.24 | 4.93 | 320,800 |
| May 13, 2024 | 5.38 | 5.38 | 5.29 | 5.29 | 4.98 | 4,970,300 |
| May 10, 2024 | 5.18 | 5.38 | 5.11 | 5.18 | 4.87 | 161,900 |
| May 9, 2024 | 5.20 | 5.20 | 5.01 | 5.05 | 4.75 | 771,000 |
| May 8, 2024 | 4.98 | 4.98 | 4.92 | 4.95 | 4.66 | 82,200 |
| May 7, 2024 | 4.99 | 5.02 | 4.98 | 4.99 | 4.70 | 283,900 |
| May 6, 2024 | 4.92 | 4.98 | 4.92 | 4.96 | 4.67 | 95,200 |
| May 3, 2024 | 4.97 | 5.02 | 4.97 | 5.02 | 4.72 | 343,900 |
| May 2, 2024 | 4.93 | 5.06 | 4.85 | 5.04 | 4.74 | 312,900 |
| May 1, 2024 | 4.60 | 4.83 | 4.60 | 4.82 | 4.54 | 75,300 |
| Apr 30, 2024 | 4.89 | 4.89 | 4.78 | 4.78 | 4.50 | 271,300 |
| Apr 29, 2024 | 4.84 | 4.90 | 4.84 | 4.88 | 4.59 | 164,700 |
| Apr 26, 2024 | 4.83 | 4.83 | 4.78 | 4.80 | 4.52 | 2,996,600 |
| Apr 25, 2024 | 4.80 | 4.82 | 4.76 | 4.78 | 4.50 | 3,775,600 |
| Apr 24, 2024 | 4.79 | 4.79 | 4.75 | 4.78 | 4.50 | 326,300 |
| Apr 23, 2024 | 4.54 | 4.68 | 4.54 | 4.68 | 4.40 | 488,400 |
| Apr 22, 2024 | 4.61 | 4.64 | 4.59 | 4.64 | 4.37 | 520,300 |
Related Tickers
IOC.F ITOCHU Corporation
43.48
+3.94%
FUJIY FUJIFILM Holdings Corporation
10.20
+8.28%
8053.T Sumitomo Corporation
3,288.00
+2.81%
8001.T ITOCHU Corporation
6,914.00
+3.01%
8002.T Marubeni Corporation
2,372.50
+3.85%
8031.T Mitsui & Co., Ltd.
2,671.00
+1.79%
MSBHF Mitsubishi Corporation
18.54
+5.34%
7PI.DU Poste Italiane SpA
17.08
+0.77%
CTPCY CITIC Limited
5.41
0.00%
7PI.HA Poste Italiane SpA
17.12
+1.36%