Ck Hutchison Holdings Ltd (PK) (CKHUF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0166 | -0.332898826832 | 4.9865 | 4.9865 | 4.69 | 25170 | 4.8302622 | CS |
| 4 | -0.0301 | -0.602 | 5 | 5 | 4.49 | 65068 | 4.64630677 | CS |
| 12 | 0.1399 | 2.89648033126 | 4.83 | 5.44 | 4.49 | 30507 | 4.71312694 | CS |
| 26 | -0.2561 | -4.90049751244 | 5.226 | 5.62 | 4.49 | 32497 | 4.94301029 | CS |
| 52 | -1.268 | -20.3273537569 | 6.2379 | 6.2961 | 4.49 | 21359 | 5.04206932 | CS |
| 156 | -3.0219 | -37.8125078205 | 7.9918 | 7.9918 | 4.49 | 16962 | 5.91200852 | CS |
| 260 | -4.9526 | -49.912824389 | 9.9225 | 10.0711 | 4.49 | 18085 | 6.93853709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610020 | 4.9699 | 0.01 | 0.20 | 4.725 | 4.9699 | 4.725 | 2500 |
| 1719523440 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1719437040 | 4.96 | 0.13 | 2.73 | 4.84 | 4.96 | 4.84 | 750 |
| 1719350880 | 4.8282999 | 0.2 | 4.28 | 4.9865 | 4.9865 | 4.69 | 49589 |
| 1719264240 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1719005040 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1718918640 | 4.63 | -0.2 | -4.14 | 4.49 | 4.775 | 4.49 | 651164 |
| 1718746140 | 4.83 | 0.16 | 3.43 | 4.68 | 4.83 | 4.68 | 6000 |
| 1718659680 | 4.67 | 0.05 | 1.06 | 4.6849999 | 4.6849999 | 4.67 | 8500 |
| 1718400300 | 4.6211 | -0 | -0.08 | 4.68 | 4.68 | 4.6211 | 57102 |
| 1718314140 | 4.625 | -0.08 | -1.66 | 4.625 | 4.625 | 4.625 | 472 |
| 1718227380 | 4.703 | -0.01 | -0.21 | 4.703 | 4.703 | 4.703 | 781 |
| 1718141340 | 4.7129 | -0.24 | -4.79 | 4.7129 | 4.7129 | 4.7129 | 2075 |
| 1718054880 | 4.95 | -0.05 | -1.00 | 4.95 | 4.95 | 4.95 | 3750 |
| 1717795800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717709400 | 5 | 0.13 | 2.62 | 5 | 5 | 5 | 311 |
| 1717622460 | 4.8724 | -0.03 | -0.56 | 5 | 5 | 4.8724 | 322 |
| 1717536540 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1717450140 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1717190940 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1717104540 | 4.9 | -0.22 | -4.36 | 4.9 | 4.9 | 4.9 | 100 |
| 1717017840 | 5.1234 | 0 | 0.00 | 5.1234 | 5.1234 | 5.1234 | 0 |
| 1716931440 | 5.1234 | 0 | 0.00 | 5.1234 | 5.1234 | 5.1234 | 0 |
| 1716585840 | 5.1234 | -0.04 | -0.78 | 5.12 | 5.1234 | 5.12 | 2433 |
| 1716499740 | 5.1635 | -0.14 | -2.58 | 5.1635 | 5.1635 | 5.1635 | 310 |
| 1716413340 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1716326940 | 5.3 | -0.1 | -1.85 | 5.38 | 5.38 | 5.3 | 18434 |
| 1716240180 | 5.4 | 0.11 | 2.08 | 5.43 | 5.44 | 5.4 | 32500 |
| 1715981340 | 5.29 | 0.08 | 1.48 | 5.29 | 5.29 | 5.29 | 7260 |
| 1715894940 | 5.213 | 0.08 | 1.55 | 5.213 | 5.213 | 5.213 | 2225 |
| 1715808000 | 5.1335 | -0.22 | -4.05 | 5.3925 | 5.3925 | 5.1335 | 1300 |
| 1715722140 | 5.35 | 0.28 | 5.52 | 5.35 | 5.36 | 5.35 | 16400 |
| 1715635320 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1715376120 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1715289720 | 5.07 | 0.2 | 4.11 | 5.075 | 5.075 | 4.98 | 12930 |
| 1715203200 | 4.87 | -0.09 | -1.86 | 4.98 | 5.0199999 | 4.87 | 7284 |
| 1715117340 | 4.9625 | 0.01 | 0.25 | 4.9625 | 4.9625 | 4.9625 | 1434 |
| 1715030940 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1714771740 | 4.95 | 0.03 | 0.56 | 4.95 | 4.95 | 4.95 | 1000 |
| 1714685340 | 4.9225 | -0.01 | -0.15 | 4.9225 | 4.9225 | 4.9225 | 1101 |
| 1714599000 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1714512600 | 4.93 | 0.01 | 0.20 | 4.93 | 4.93 | 4.93 | 700 |
| 1714425720 | 4.9203 | 0.02 | 0.41 | 4.9203 | 4.9203 | 4.9203 | 130 |
| 1714166580 | 4.9 | 0.11 | 2.25 | 4.9 | 4.9 | 4.9 | 91253 |
| 1714080300 | 4.7922 | 0.02 | 0.47 | 4.7922 | 4.7922 | 4.7922 | 1500 |
| 1713994020 | 4.7699999 | 0.03 | 0.63 | 4.7699999 | 4.7699999 | 4.7699999 | 27100 |
| 1713907740 | 4.74 | 0.18 | 3.95 | 4.74 | 4.74 | 4.74 | 364 |
| 1713821100 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1713561900 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1713475500 | 4.5599999 | 0.02 | 0.41 | 4.5599999 | 4.5599999 | 4.5599999 | 1600 |
| 1713389100 | 4.5413 | 0.01 | 0.21 | 4.5413 | 4.5413 | 4.5413 | 125750 |
| 1713302940 | 4.5316 | -0.06 | -1.32 | 4.6 | 4.6 | 4.5316 | 5735 |
| 1713216000 | 4.5922 | -0.06 | -1.24 | 4.74 | 4.74 | 4.5922 | 19510 |
| 1712957160 | 4.65 | -0.16 | -3.33 | 4.8 | 4.8 | 4.65 | 40700 |
| 1712870760 | 4.8099999 | -0.1 | -2.04 | 4.8099999 | 4.8099999 | 4.8099999 | 850 |
| 1712784000 | 4.91 | 0.08 | 1.66 | 4.91 | 4.91 | 4.91 | 19420 |
| 1712697600 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1712611200 | 4.83 | 0.01 | 0.16 | 4.83 | 4.83 | 4.83 | 150 |
| 1712352180 | 4.8223 | 0 | 0.00 | 4.8223 | 4.8223 | 4.8223 | 0 |
| 1712265780 | 4.8223 | 0.01 | 0.26 | 4.93 | 4.9349999 | 4.8223 | 5280 |
| 1712179740 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1712093340 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1712006940 | 4.8099999 | -0.05 | -0.93 | 4.905 | 4.905 | 4.8099999 | 4030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
