Singapore markets close in 7 hours 59 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) Nikkei
38,279.06 +76.69 (+0.20%) Hang Seng
18,313.86 -165.51 (-0.90%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,388.52 -1,197.99 (-1.91%) CMC Crypto 200
1,308.67 +14.00 (+1.08%)
CK Hutchison Holdings Limited (CKHUF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:58PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 4.9800 | 5.0200 | 4.8700 | 4.8700 | 4.8700 | 7,284 |
| 07 May 2024 | 4.9625 | 4.9625 | 4.9625 | 4.9625 | 4.9625 | 1,184 |
| 06 May 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 03 May 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 1,000 |
| 02 May 2024 | 4.9225 | 4.9225 | 4.9225 | 4.9225 | 4.9225 | 900 |
| 01 May 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 30 Apr 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 700 |
| 29 Apr 2024 | 4.9203 | 4.9203 | 4.9203 | 4.9203 | 4.9203 | 130 |
| 26 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 40,853 |
| 25 Apr 2024 | 4.7922 | 4.7922 | 4.7922 | 4.7922 | 4.7922 | 1,500 |
| 24 Apr 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 27,100 |
| 23 Apr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 364 |
| 22 Apr 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 19 Apr 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 18 Apr 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 1,600 |
| 17 Apr 2024 | 4.5413 | 4.5413 | 4.5413 | 4.5413 | 4.5413 | 125,750 |
| 16 Apr 2024 | 4.6000 | 4.6000 | 4.5316 | 4.5316 | 4.5316 | 5,735 |
| 15 Apr 2024 | 4.7400 | 4.7400 | 4.5922 | 4.5922 | 4.5922 | 19,510 |
| 12 Apr 2024 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | 4.6500 | 40,700 |
| 11 Apr 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 850 |
| 10 Apr 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 19,420 |
| 09 Apr 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 08 Apr 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 150 |
| 05 Apr 2024 | 4.8223 | 4.8223 | 4.8223 | 4.8223 | 4.8223 | - |
| 04 Apr 2024 | 4.9300 | 4.9350 | 4.8223 | 4.8223 | 4.8223 | 5,280 |
| 03 Apr 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 02 Apr 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 01 Apr 2024 | 4.9050 | 4.9050 | 4.8100 | 4.8100 | 4.8100 | 4,030 |
| 28 Mar 2024 | 4.8800 | 4.8800 | 4.8000 | 4.8550 | 4.8550 | 210,505 |
| 27 Mar 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 26 Mar 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4,462 |
| 25 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 22 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 330,627 |
| 21 Mar 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 20 Mar 2024 | 5.1600 | 5.1600 | 5.0400 | 5.0400 | 5.0400 | 1,098 |
| 19 Mar 2024 | 5.1650 | 5.1650 | 5.1650 | 5.1650 | 5.1650 | 2,000 |
| 18 Mar 2024 | 5.3700 | 5.3700 | 5.2400 | 5.2400 | 5.2400 | 2,162 |
| 15 Mar 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 69,200 |
| 14 Mar 2024 | 5.3150 | 5.3150 | 5.1600 | 5.3000 | 5.3000 | 1,560 |
| 13 Mar 2024 | 5.2400 | 5.3500 | 5.2400 | 5.3500 | 5.3500 | 4,063 |
| 12 Mar 2024 | 5.2900 | 5.2900 | 5.2500 | 5.2500 | 5.2500 | 4,824 |
| 11 Mar 2024 | 5.2240 | 5.2240 | 5.1200 | 5.1200 | 5.1200 | 758 |
| 08 Mar 2024 | 5.0480 | 5.0480 | 5.0480 | 5.0480 | 5.0480 | 100 |
| 07 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 06 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 05 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 04 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 01 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 29 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 8,225 |
| 28 Feb 2024 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 555 |
| 27 Feb 2024 | 5.2137 | 5.2137 | 5.2137 | 5.2137 | 5.2137 | - |
| 26 Feb 2024 | 5.2137 | 5.2137 | 5.2137 | 5.2137 | 5.2137 | - |
| 23 Feb 2024 | 5.2137 | 5.2137 | 5.2137 | 5.2137 | 5.2137 | 250 |
| 22 Feb 2024 | 5.4000 | 5.4000 | 5.2100 | 5.2100 | 5.2100 | 1,615 |
| 21 Feb 2024 | 5.2637 | 5.6200 | 5.2637 | 5.6200 | 5.6200 | 950 |
| 20 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 3,215 |
| 16 Feb 2024 | 5.5000 | 5.5000 | 5.2400 | 5.2400 | 5.2400 | 1,150 |
| 15 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 14 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 13 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5,000 |
| 12 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 09 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5,000 |
| 08 Feb 2024 | 5.2400 | 5.2600 | 5.2400 | 5.2400 | 5.2400 | 840 |
| 07 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 3,009 |
| 06 Feb 2024 | 5.1480 | 5.1480 | 5.1480 | 5.1480 | 5.1480 | - |
| 05 Feb 2024 | 5.1480 | 5.1480 | 5.1480 | 5.1480 | 5.1480 | 350 |
| 02 Feb 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| 01 Feb 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| 31 Jan 2024 | 5.1340 | 5.2600 | 4.9900 | 5.2600 | 5.2600 | 3,977 |
| 30 Jan 2024 | 5.2100 | 5.2100 | 5.1500 | 5.1500 | 5.1500 | 27,380 |
| 29 Jan 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 176 |
| 26 Jan 2024 | 5.1280 | 5.2000 | 5.1280 | 5.2000 | 5.2000 | 1,850 |
| 25 Jan 2024 | 5.3700 | 5.3700 | 5.1500 | 5.1700 | 5.1700 | 5,157 |
| 24 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 68,093 |
| 23 Jan 2024 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | 5.0000 | 51,210 |
| 22 Jan 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 2,197 |
| 19 Jan 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 39,310 |
| 18 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 51,550 |
| 17 Jan 2024 | 4.9500 | 5.0535 | 4.9300 | 5.0535 | 5.0535 | 63,917 |
| 16 Jan 2024 | 5.3783 | 5.3783 | 5.3783 | 5.3783 | 5.3783 | - |
| 12 Jan 2024 | 5.2400 | 5.3783 | 5.2400 | 5.3783 | 5.3783 | 137,172 |
| 11 Jan 2024 | 5.2000 | 5.2950 | 5.2000 | 5.2700 | 5.2700 | 63,308 |
| 10 Jan 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 240,319 |
| 09 Jan 2024 | 5.1775 | 5.3779 | 5.1775 | 5.2700 | 5.2700 | 75,449 |
| 08 Jan 2024 | 5.2275 | 5.3000 | 5.2200 | 5.3000 | 5.3000 | 20,930 |
| 05 Jan 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 11,281 |
| 04 Jan 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 720 |
| 03 Jan 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 02 Jan 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 29 Dec 2023 | 5.2260 | 5.2900 | 5.2260 | 5.2900 | 5.2900 | 7,095 |
| 28 Dec 2023 | 5.2650 | 5.2650 | 5.2650 | 5.2650 | 5.2650 | - |
| 27 Dec 2023 | 5.2650 | 5.2650 | 5.2650 | 5.2650 | 5.2650 | 500 |
| 26 Dec 2023 | 5.1550 | 5.1550 | 5.1550 | 5.1550 | 5.1550 | - |
| 22 Dec 2023 | 5.1550 | 5.1550 | 5.1550 | 5.1550 | 5.1550 | 1,500 |
| 21 Dec 2023 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| 20 Dec 2023 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 300 |
| 19 Dec 2023 | 5.2500 | 5.2500 | 5.0700 | 5.0700 | 5.0700 | 12,721 |
| 18 Dec 2023 | 5.1700 | 5.1700 | 5.1100 | 5.1100 | 5.1100 | 4,510 |
| 15 Dec 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 14 Dec 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 25,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.