CK Hutchison Holdings Ltd (PK) (CKHUY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 5.53691275168 | 5.96 | 6.6 | 5.82 | 790074 | 6.25036892 | DR |
| 4 | 1.33 | 26.814516129 | 4.96 | 6.6 | 4.89 | 545550 | 5.77170062 | DR |
| 12 | 1.07 | 20.4980842912 | 5.22 | 6.6 | 4.81 | 339470 | 5.47939472 | DR |
| 26 | 1.04 | 19.8095238095 | 5.25 | 6.6 | 4.81 | 240848 | 5.42857172 | DR |
| 52 | 1.11 | 21.4285714286 | 5.18 | 6.6 | 4.43 | 317939 | 5.15202388 | DR |
| 156 | -0.58 | -8.44250363901 | 6.87 | 7.58 | 4.43 | 277162 | 5.4949331 | DR |
| 260 | -1 | -13.7174211248 | 7.29 | 8.445 | 4.43 | 277002 | 6.0601473 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 6.32 | 0.05 | 0.80 | 6.3000999 | 6.4 | 6.18 | 294625 |
| 1741641600 | 6.2699999 | -0.04 | -0.63 | 6.38 | 6.38 | 6.2401 | 239126 |
| 1741386000 | 6.3099999 | -0.14 | -2.17 | 6.32 | 6.36 | 6.23 | 395888 |
| 1741300140 | 6.45 | 0.42 | 6.88 | 6.5 | 6.6 | 6.1 | 1450011 |
| 1741213440 | 6.035 | 0.22 | 3.69 | 5.96 | 6.1 | 5.82 | 1570718 |
| 1741126800 | 5.82 | 0.85 | 17.10 | 4.95 | 6.17 | 4.92 | 3671999 |
| 1741040760 | 4.97 | -0.01 | -0.20 | 4.91 | 5.11 | 4.91 | 201007 |
| 1740781260 | 4.98 | -0.05 | -0.99 | 4.986 | 4.99 | 4.95 | 229019 |
| 1740695340 | 5.03 | -0.06 | -1.18 | 4.9801 | 5.05 | 4.9801 | 345086 |
| 1740608400 | 5.09 | 0.05 | 0.99 | 5.05 | 5.1 | 5.05 | 183859 |
| 1740522480 | 5.04 | 0.03 | 0.60 | 5.0599999 | 5.0599999 | 5.01 | 185990 |
| 1740435600 | 5.01 | 0 | 0.00 | 5.0199999 | 5.0497 | 5 | 163492 |
| 1740176400 | 5.01 | -0.06 | -1.18 | 5.05 | 5.05 | 4.96 | 177735 |
| 1740090480 | 5.07 | 0.08 | 1.60 | 5.05 | 5.08 | 5.0279999 | 184998 |
| 1740003960 | 4.99 | -0.02 | -0.40 | 5 | 5.01 | 4.96 | 203473 |
| 1739917740 | 5.01 | 0.01 | 0.20 | 5 | 5.14 | 4.98 | 284669 |
| 1739572020 | 5 | -0.04 | -0.79 | 5.08 | 5.08 | 4.99 | 261547 |
| 1739485320 | 5.04 | 0.03 | 0.60 | 4.98 | 5.04 | 4.89 | 147933 |
| 1739398920 | 5.01 | 0.04 | 0.91 | 4.96 | 5.0199999 | 4.96 | 174269 |
| 1739312940 | 4.965 | -0.01 | -0.10 | 4.94 | 5 | 4.92 | 182499 |
| 1739226000 | 4.97 | 0.03 | 0.61 | 5.09 | 5.1 | 4.94 | 138851 |
| 1738967160 | 4.94 | -0.02 | -0.40 | 4.99 | 5 | 4.94 | 196873 |
| 1738880400 | 4.96 | 0.07 | 1.43 | 4.9 | 4.98 | 4.9 | 183208 |
| 1738794000 | 4.89 | -0.1 | -2.00 | 4.8099999 | 4.99 | 4.8099999 | 193826 |
| 1738708080 | 4.99 | 0 | 0.06 | 5.13 | 5.13 | 4.8099999 | 161585 |
| 1738621740 | 4.987 | -0.03 | -0.66 | 5.18 | 5.18 | 4.96 | 229814 |
| 1738362000 | 5.0199999 | -0.05 | -0.99 | 5.2699999 | 5.2699999 | 5.01 | 136839 |
| 1738276080 | 5.07 | 0.09 | 1.81 | 5.05 | 5.13 | 5.005 | 243780 |
| 1738189740 | 4.98 | -0.07 | -1.39 | 5.0789 | 5.08 | 4.98 | 129894 |
| 1738103280 | 5.05 | 0.02 | 0.40 | 5 | 5.05 | 4.95 | 251044 |
| 1738016820 | 5.03 | 0.06 | 1.21 | 4.97 | 5.04 | 4.97 | 203048 |
| 1737757440 | 4.97 | -0.03 | -0.60 | 4.99 | 5.0199999 | 4.97 | 318374 |
| 1737671220 | 5 | -0.08 | -1.57 | 5.07 | 5.07 | 4.97 | 369671 |
| 1737584640 | 5.08 | 0.01 | 0.20 | 5.1 | 5.1 | 5.07 | 242133 |
| 1737498540 | 5.07 | -0.08 | -1.55 | 5.05 | 5.09 | 5.04 | 219692 |
| 1737152880 | 5.15 | 0.1 | 1.98 | 5.08 | 5.18 | 5.08 | 132152 |
| 1737066420 | 5.05 | -0.09 | -1.75 | 5.05 | 5.09 | 5.01 | 499453 |
| 1736979720 | 5.14 | 0.08 | 1.58 | 5.12 | 5.14 | 5.09 | 212239 |
| 1736893380 | 5.0599999 | 0.02 | 0.40 | 5.0599999 | 5.08 | 5.04 | 393092 |
| 1736806800 | 5.04 | -0.04 | -0.79 | 4.9101 | 5.09 | 4.9101 | 391629 |
| 1736547720 | 5.08 | -0.06 | -1.17 | 5.1 | 5.121 | 5.08 | 157589 |
| 1736375340 | 5.14 | -0.07 | -1.34 | 5.12 | 5.17 | 5.12 | 153856 |
| 1736288940 | 5.21 | -0.09 | -1.70 | 5.07 | 5.25 | 5.07 | 139358 |
| 1736202360 | 5.2999 | 0.02 | 0.38 | 5.5 | 5.5 | 5.26 | 220383 |
| 1735942980 | 5.28 | 0.07 | 1.34 | 5.5 | 5.5 | 5.21 | 234191 |
| 1735856700 | 5.21 | -0.1 | -1.88 | 5.49 | 5.49 | 5.2 | 135996 |
| 1735683960 | 5.3099999 | 0.02 | 0.38 | 5.13 | 5.32 | 5.13 | 268026 |
| 1735597740 | 5.29 | -0.04 | -0.75 | 5.2836999 | 5.3 | 5.25 | 253451 |
| 1735338000 | 5.33 | 0.02 | 0.38 | 5.37 | 5.37 | 5.3 | 240513 |
| 1735252020 | 5.3099999 | -0.03 | -0.56 | 5.37 | 5.37 | 5.3099999 | 136049 |
| 1735078200 | 5.34 | 0.03 | 0.56 | 5.36 | 5.36 | 5.2699999 | 204075 |
| 1734992400 | 5.3099999 | 0.11 | 2.12 | 5.24 | 5.34 | 5.22 | 321016 |
| 1734733200 | 5.2 | -0.01 | -0.19 | 5.1 | 5.21 | 5.0599999 | 323160 |
| 1734646800 | 5.21 | 0.02 | 0.39 | 5.16 | 5.22 | 5.05 | 223554 |
| 1734560940 | 5.19 | -0.1 | -1.89 | 5.22 | 5.25 | 5.15 | 264502 |
| 1734474360 | 5.29 | 0.03 | 0.57 | 5.26 | 5.3099999 | 5.25 | 116492 |
| 1734388140 | 5.26 | -0.15 | -2.68 | 5.255 | 5.29 | 5.255 | 453965 |
| 1734128940 | 5.405 | 0 | 0.09 | 5.25 | 5.406 | 5.25 | 97459 |
| 1734042480 | 5.4 | -0.02 | -0.37 | 5.67 | 5.67 | 5.35 | 156469 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
