Ck Hutchison Holdings Ltd (OP: CKHUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 5.180 | 0 | -0.14(-2.61%) | |||
| Nov 25, 2024 | 5.319 | 5.319 | 5.319 | 5.319 | 228,205 | +0.37(+7.45%) |
| Nov 22, 2024 | 5.235 | 5.235 | 4.950 | 4.950 | 15,788 | -0.34(-6.43%) |
| Nov 18, 2024 | 5.290 | 0 | +0.33(+6.56%) | |||
| Nov 13, 2024 | 4.965 | 9,532 | -0.19(-3.60%) | |||
| Nov 12, 2024 | 5.365 | 5.365 | 5.150 | 5.150 | 3,511 | -0.26(-4.89%) |
| Nov 06, 2024 | 5.415 | 104 | +0.15(+2.87%) | |||
| Oct 31, 2024 | 5.264 | 0 | -0.08(-1.57%) | |||
| Oct 29, 2024 | 5.348 | 0 | +0.10(+1.87%) | |||
| Oct 28, 2024 | 5.290 | 5.290 | 5.250 | 5.250 | 760 | +0.00(+0.08%) |
| Oct 24, 2024 | 5.246 | 0 | -0.30(-5.48%) | |||
| Oct 23, 2024 | 5.300 | 5.550 | 5.300 | 5.550 | 12,500 | +0.25(+4.72%) |
| Oct 22, 2024 | 5.220 | 5.300 | 5.220 | 5.300 | 200,000 | +0.00(+0.00%) |
| Oct 21, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 3,000 | -0.10(-1.85%) |
| Oct 18, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 2,792 | +0.11(+2.00%) |
| Oct 17, 2024 | 5.300 | 5.300 | 5.294 | 5.294 | 13,362 | -0.23(-4.18%) |
| Oct 16, 2024 | 5.410 | 5.525 | 5.410 | 5.525 | 6,045 | +0.12(+2.31%) |
| Oct 15, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 100 | -0.30(-5.26%) |
| Oct 14, 2024 | 5.460 | 5.700 | 5.460 | 5.700 | 2,700 | +0.22(+4.05%) |
| Oct 10, 2024 | 5.478 | 0 | -0.29(-4.98%) | |||
| Oct 08, 2024 | 5.765 | 0 | -0.06(-0.96%) | |||
| Oct 07, 2024 | 5.850 | 5.850 | 5.821 | 5.821 | 14,100 | -0.19(-3.23%) |
| Oct 04, 2024 | 6.015 | 6.015 | 5.883 | 6.015 | 461 | +0.01(+0.25%) |
| Oct 02, 2024 | 6.000 | 2,140 | +0.51(+9.22%) | |||
| Oct 01, 2024 | 5.494 | 5.605 | 5.494 | 5.494 | 441 | -0.11(-1.90%) |
| Sep 30, 2024 | 5.600 | 5.600 | 5.600 | 5.600 | 5,730 | -0.20(-3.45%) |
| Sep 27, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 1,000 | +0.00(+0.00%) |
| Sep 24, 2024 | 5.800 | 28,900 | +0.28(+5.07%) | |||
| Sep 17, 2024 | 5.520 | 0 | +0.16(+2.94%) | |||
| Sep 10, 2024 | 5.362 | 0 | -0.11(-2.05%) |
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.
Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.
Copyright 2024. BUSINESS INSURANCE HOLDINGS
