PINK:CKHUY
CK Hutchison Holdings Limited Stock Price (Quote)
$5.02
-0.0200 (-0.397%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CKHUY stock ended at $5.02. This is 0.397% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.93% from a day low at $4.93 to a day high of $5.02. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $4.93 | $5.02 | $4.93 | $5.02 | 342 818 |
| May 02, 2024 | $4.93 | $5.06 | $4.85 | $5.04 | 312 694 |
| May 01, 2024 | $4.60 | $4.83 | $4.60 | $4.82 | 75 254 |
| Apr 30, 2024 | $4.89 | $4.89 | $4.78 | $4.78 | 271 299 |
| Apr 29, 2024 | $4.84 | $4.90 | $4.84 | $4.88 | 164 477 |
| Apr 26, 2024 | $4.83 | $4.83 | $4.78 | $4.80 | 2 996 279 |
| Apr 25, 2024 | $4.80 | $4.82 | $4.76 | $4.78 | 3 774 758 |
| Apr 24, 2024 | $4.79 | $4.79 | $4.75 | $4.78 | 322 828 |
| Apr 23, 2024 | $4.54 | $4.68 | $4.54 | $4.68 | 488 373 |
| Apr 22, 2024 | $4.61 | $4.64 | $4.59 | $4.64 | 520 288 |
| Apr 19, 2024 | $4.55 | $4.56 | $4.52 | $4.54 | 356 116 |
| Apr 18, 2024 | $4.46 | $4.54 | $4.46 | $4.50 | 455 442 |
| Apr 17, 2024 | $4.50 | $4.51 | $4.47 | $4.47 | 450 200 |
| Apr 16, 2024 | $4.68 | $4.68 | $4.51 | $4.51 | 860 503 |
| Apr 15, 2024 | $4.64 | $4.64 | $4.59 | $4.59 | 481 412 |
| Apr 12, 2024 | $4.71 | $4.84 | $4.61 | $4.64 | 757 513 |
| Apr 11, 2024 | $4.85 | $4.85 | $4.73 | $4.77 | 429 452 |
| Apr 10, 2024 | $4.89 | $5.00 | $4.75 | $4.76 | 280 577 |
| Apr 09, 2024 | $4.80 | $4.88 | $4.80 | $4.85 | 450 589 |
| Apr 08, 2024 | $4.82 | $4.87 | $4.82 | $4.86 | 366 467 |
| Apr 05, 2024 | $4.87 | $4.87 | $4.81 | $4.83 | 569 615 |
| Apr 04, 2024 | $4.82 | $4.97 | $4.82 | $4.90 | 173 219 |
| Apr 03, 2024 | $4.92 | $4.95 | $4.91 | $4.93 | 161 767 |
| Apr 02, 2024 | $4.94 | $4.98 | $4.94 | $4.95 | 290 128 |
| Apr 01, 2024 | $4.94 | $4.94 | $4.80 | $4.81 | 378 189 |
