Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Index Holdings Ltd ADR (NQ: CIH )

0.9477 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.9400 0.9700 0.7919 0.9000 33,533 -0.03(-3.23%)
Feb 25, 2022 0.9000 0.9300 0.9100 0.9300 5,181 +0.00(+0.00%)
Feb 24, 2022 0.9000 0.9700 0.9000 0.9300 4,893 -0.06(-6.06%)
Feb 23, 2022 0.9400 1.000 0.9100 0.9900 4,221 +0.04(+4.21%)
Feb 22, 2022 0.9600 0.9600 0.9500 0.9500 5,970 -0.02(-2.06%)
Feb 18, 2022 0.9700 0 -0.06(-5.83%)
Feb 17, 2022 0.9800 1.030 0.9749 1.030 12,908 +0.03(+3.00%)
Feb 16, 2022 1.000 1.050 0.9900 1.000 18,803 -0.01(-0.66%)
Feb 15, 2022 0.9900 1.020 0.9900 1.007 4,046 -0.01(-1.31%)
Feb 14, 2022 1.000 1.020 0.9500 1.020 11,780 +0.03(+2.96%)
Feb 11, 2022 1.050 1.050 0.9901 0.9907 2,760 -0.06(-5.65%)
Feb 10, 2022 1.030 1.070 0.9800 1.050 12,711 +0.04(+3.96%)
Feb 09, 2022 1.020 1.020 0.9650 1.010 68,542 -0.01(-0.98%)
Feb 08, 2022 1.030 1.030 0.9802 1.020 2,960 -0.01(-0.97%)
Feb 07, 2022 1.030 1.030 0.9700 1.030 16,418 +0.02(+1.98%)
Feb 04, 2022 0.9900 1.010 0.9850 1.010 27,131 +0.01(+1.00%)
Feb 03, 2022 1.010 1.040 1.000 3,058 +0.00(+0.00%)
Feb 02, 2022 0.9900 1.040 0.9900 1.000 31,150 -0.03(-2.91%)
Feb 01, 2022 1.040 1.040 1.000 1.030 14,830 -0.03(-3.10%)
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%)
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.