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 (%)
Apr 14, 2023 0.9477 0 +0.01(+0.59%)
Apr 13, 2023 0.9490 0.9490 0.9405 0.9421 146,480 -0.01(-0.83%)
Apr 12, 2023 0.9268 0.9500 0.9250 0.9500 1,002,100 +0.24(+33.82%)
Apr 11, 2023 0.6603 0.7200 0.6600 0.7099 832,198 +0.05(+7.24%)
Apr 10, 2023 0.8506 0.8827 0.6506 0.6620 87,795 -0.22(-24.80%)
Apr 06, 2023 0.9381 0.9381 0.8803 0.8803 21,429 -0.06(-6.85%)
Apr 05, 2023 0.9380 0.9450 0.9365 0.9450 4,459 +0.00(+0.00%)
Apr 04, 2023 0.9450 0.9450 0.9450 0.9450 217 +0.00(+0.12%)
Apr 03, 2023 0.9362 0.9445 0.9361 0.9439 34,201 +0.00(+0.11%)
Mar 31, 2023 0.9412 0.9439 0.9361 0.9429 9,852 +0.01(+0.73%)
Mar 30, 2023 0.9448 0.9448 0.9361 0.9361 1,421 -0.01(-0.92%)
Mar 29, 2023 0.9448 0.9448 0.9448 0.9448 256 -0.00(-0.01%)
Mar 28, 2023 0.9450 0.9450 0.9426 0.9449 997 -0.00(-0.01%)
Mar 27, 2023 0.9440 0.9450 0.9440 0.9450 2,708 +0.00(+0.00%)
Mar 24, 2023 0.9361 0.9450 0.9361 0.9450 19,509 +0.00(+0.04%)
Mar 23, 2023 0.9440 0.9446 0.9440 0.9446 7,988 +0.00(+0.00%)
Mar 22, 2023 0.9447 0.9447 0.9444 0.9446 8,923 +0.00(+0.01%)
Mar 21, 2023 0.9425 0.9448 0.9425 0.9445 11,582 -0.00(-0.03%)
Mar 20, 2023 0.9440 0.9449 0.9440 0.9448 37,413 +0.00(+0.03%)
Mar 17, 2023 0.9430 0.9450 0.9400 0.9445 61,887 +0.00(+0.02%)
Mar 16, 2023 0.9440 0.9449 0.9440 0.9443 27,497 -0.00(-0.06%)
Mar 15, 2023 0.9400 0.9449 0.9440 0.9449 16,555 +0.00(+0.00%)
Mar 14, 2023 0.9440 0.9449 0.9440 0.9449 18,371 +0.00(+0.31%)
Mar 13, 2023 0.9440 0.9440 0.9420 0.9420 7,419 -0.00(-0.21%)
Mar 10, 2023 0.9361 0.9450 0.9361 0.9440 1,961 -0.00(-0.11%)
Mar 09, 2023 0.9450 0.9450 0.9360 0.9450 10,560 +0.01(+0.53%)
Mar 08, 2023 0.9410 0.9410 0.9375 0.9400 7,120 -0.01(-0.78%)
Mar 07, 2023 0.9490 0.9490 0.9437 0.9474 996 +0.01(+1.33%)
Mar 06, 2023 0.9400 0.9400 0.9343 0.9350 17,405 -0.00(-0.32%)
Mar 03, 2023 0.9300 0.9380 0.9281 0.9380 61,412 +0.02(+1.67%)
Mar 02, 2023 0.9262 0.9299 0.9226 0.9226 2,847 -0.01(-0.80%)
Mar 01, 2023 0.9300 0.9300 0.9100 0.9300 22,208 +0.01(+1.09%)
Feb 28, 2023 0.9300 0.9300 0.9200 0.9200 3,725 -0.01(-1.08%)
Feb 27, 2023 0.9295 0.9300 0.9275 0.9300 842 +0.00(+0.27%)
Feb 24, 2023 0.9301 0.9390 0.9275 0.9275 51,068 -0.01(-0.70%)
Feb 23, 2023 0.9400 0.9400 0.9340 0.9340 5,423 +0.00(+0.42%)
Feb 22, 2023 0.9400 0.9400 0.9301 0.9301 892 -0.01(-0.65%)
Feb 21, 2023 0.9250 0.9400 0.9250 0.9362 5,035 -0.00(-0.40%)
Feb 17, 2023 0.9300 0.9400 0.9300 0.9400 7,400 +0.01(+1.08%)
Feb 16, 2023 0.9361 0.9400 0.9214 0.9300 12,415 -0.01(-0.64%)
Feb 15, 2023 0.9400 0.9400 0.9360 0.9360 3,021 +0.00(+0.11%)
Feb 14, 2023 0.9350 0.9400 0.9350 0.9350 2,236 -0.00(-0.02%)
Feb 13, 2023 0.9400 0.9400 0.9350 0.9352 15,332 -0.00(-0.18%)
Feb 10, 2023 0.9434 0.9434 0.9369 0.9369 12,756 -0.01(-0.69%)
Feb 09, 2023 0.9400 0.9434 0.9400 0.9434 1,920 -0.00(-0.01%)
Feb 08, 2023 0.9370 0.9435 0.9370 0.9435 12,635 +0.00(+0.38%)
Feb 07, 2023 0.9370 0.9435 0.9370 0.9399 726 +0.00(+0.18%)
Feb 06, 2023 0.9400 0.9400 0.9363 0.9382 9,679 -0.00(-0.40%)
Feb 03, 2023 0.9300 0.9440 0.9300 0.9420 7,339 -0.00(-0.32%)
Feb 02, 2023 0.9460 0.9490 0.9372 0.9450 20,582 -0.00(-0.42%)
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.