Skip to main content

China Index Holdings Ltd ADR (NQ: CIH )

0.9477 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 14, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.9900 1.063 11,175 +0.04(+4.22%)
Jan 28, 2022 1.080 1.080 0.9900 1.020 6,831 -0.05(-4.67%)
Jan 27, 2022 1.050 1.070 1.040 1.070 5,438 +0.04(+3.88%)
Jan 26, 2022 1.020 1.075 1.000 1.030 15,232 +0.07(+7.29%)
Jan 25, 2022 1.030 1.030 0.9600 0.9600 20,888 -0.05(-4.95%)
Jan 24, 2022 0.9400 1.055 0.9400 1.010 20,580 +0.01(+1.00%)
Jan 21, 2022 1.070 1.190 0.9900 1.000 37,591 -0.02(-1.92%)
Jan 20, 2022 1.000 1.020 1.000 1.020 4,261 +0.01(+1.45%)
Jan 19, 2022 1.050 1.050 1.000 1.005 12,335 +0.01(+1.21%)
Jan 18, 2022 0.9900 1.040 0.9899 0.9930 9,091 -0.02(-1.68%)
Jan 14, 2022 1.010 0 -0.01(-0.98%)
Jan 13, 2022 1.060 1.060 0.9900 1.020 11,316 -0.03(-2.86%)
Jan 12, 2022 1.030 1.060 1.001 1.050 9,914 +0.04(+3.96%)
Jan 11, 2022 1.010 1.090 1.000 1.010 15,859 +0.01(+1.00%)
Jan 10, 2022 1.030 1.067 0.9700 1.000 8,992 -0.05(-4.76%)
Jan 07, 2022 1.010 1.050 1.000 1.050 3,000 +0.03(+2.94%)
Jan 06, 2022 0.9600 1.050 0.9600 1.020 6,543 +0.04(+4.08%)
Jan 05, 2022 1.100 1.100 0.9800 0.9800 52,227 -0.10(-9.26%)
Jan 04, 2022 1.060 1.160 0.9750 1.080 42,676 +0.07(+6.93%)
Jan 03, 2022 0.9900 1.010 0.9300 1.010 11,372 +0.04(+4.12%)
Dec 31, 2021 0.9500 0.9700 0.9200 0.9700 45,771 +0.04(+4.30%)
Dec 30, 2021 0.9100 0.9700 0.8800 0.9300 43,894 +0.02(+1.64%)
Dec 29, 2021 0.9100 0.9200 0.8601 0.9150 61,704 -0.03(-3.10%)
Dec 28, 2021 0.9500 0.9500 0.9100 0.9443 15,786 -0.02(-1.64%)
Dec 27, 2021 0.9500 0.9600 0.9400 0.9600 25,016 +0.01(+0.88%)
Dec 23, 2021 0.9300 0.9530 0.9000 0.9516 44,198 +0.05(+5.73%)
Dec 22, 2021 0.9100 0.9473 0.9000 0.9000 15,061 +0.00(+0.00%)
Dec 21, 2021 0.8800 0.9800 0.8800 0.9000 18,503 +0.02(+2.27%)
Dec 20, 2021 0.8810 0.8910 0.8800 0.8800 16,938 -0.01(-1.23%)
Dec 17, 2021 0.8800 0.8947 0.8800 0.8910 103,595 -0.03(-3.16%)
Dec 16, 2021 0.9400 0.9871 0.8802 0.9201 12,962 -0.02(-2.12%)
Dec 15, 2021 0.8800 0.9777 0.8800 0.9400 42,341 +0.06(+6.82%)
Dec 14, 2021 0.9400 1.000 0.8800 0.8800 17,036 -0.04(-4.35%)
Dec 13, 2021 0.9800 1.000 0.8800 0.9200 20,409 -0.01(-1.37%)
Dec 10, 2021 0.8800 0.9999 0.8800 0.9328 14,549 +0.05(+6.00%)
Dec 09, 2021 0.9191 0.9227 0.8800 0.8800 18,862 +0.00(+0.00%)
Dec 08, 2021 0.8730 0.9100 0.8730 0.8800 11,855 -0.00(-0.03%)
Dec 07, 2021 0.8600 0.9100 0.8500 0.8803 18,069 -0.02(-2.18%)
Dec 06, 2021 0.9200 0.9205 0.7300 0.8999 62,086 -0.02(-2.18%)
Dec 03, 2021 0.9900 1.000 0.8600 0.9200 54,571 -0.03(-3.16%)
Dec 02, 2021 1.100 1.110 0.8500 0.9500 40,527 -0.15(-13.64%)
Dec 01, 2021 1.180 1.190 1.100 1.100 19,218 -0.03(-2.65%)
Nov 30, 2021 1.250 1.300 1.110 1.130 75,812 -0.16(-12.40%)
Nov 29, 2021 1.350 1.354 1.250 1.290 15,400 -0.09(-6.52%)
Nov 26, 2021 1.350 1.418 1.350 1.380 6,007 +0.02(+1.47%)
Nov 24, 2021 1.354 1.412 1.354 1.360 1,802 -0.02(-1.45%)
Nov 23, 2021 1.400 1.410 1.320 1.380 40,016 -0.01(-0.72%)
Nov 22, 2021 1.380 1.430 1.370 1.390 23,707 -0.01(-0.71%)
Nov 19, 2021 1.460 1.460 1.400 1.400 8,975 -0.02(-1.41%)
Nov 18, 2021 1.480 1.420 1.420 1.420 14,042 -0.03(-2.07%)
Nov 17, 2021 1.430 1.470 1.430 1.450 11,650 +0.02(+1.40%)
Nov 16, 2021 1.430 1.450 1.420 1.430 10,577 +0.01(+0.70%)
Nov 15, 2021 1.470 1.500 1.420 1.420 17,797 -0.04(-2.41%)
Nov 12, 2021 1.490 1.500 1.420 1.455 4,498 +0.03(+1.75%)
Nov 11, 2021 1.460 1.500 1.420 1.430 32,317 -0.02(-1.38%)
Nov 10, 2021 1.490 1.430 1.450 11,205 -0.03(-2.30%)
Nov 09, 2021 1.470 1.500 1.453 1.484 2,361 -0.02(-1.05%)
Nov 08, 2021 1.529 1.529 1.460 1.500 6,392 +0.04(+2.74%)
Nov 05, 2021 1.540 1.540 1.460 1.460 8,980 -0.05(-3.31%)
Nov 04, 2021 1.530 1.530 1.510 1.510 1,759 +0.01(+0.67%)
Nov 03, 2021 1.540 1.540 1.488 1.500 15,518 -0.01(-0.66%)
Nov 02, 2021 1.540 1.570 1.510 1.510 21,518 +0.00(+0.00%)
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.