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 (%)
Aug 30, 2019 3.270 3.290 3.075 3.170 41,100 +0.07(+2.26%)
Aug 29, 2019 3.100 3.330 3.000 3.100 50,897 +0.19(+6.53%)
Aug 28, 2019 3.000 3.100 2.910 2.910 121,356 -0.04(-1.36%)
Aug 27, 2019 2.930 3.200 2.903 2.950 42,550 +0.05(+1.72%)
Aug 26, 2019 3.000 3.000 2.830 2.900 159,356 -0.16(-5.23%)
Aug 23, 2019 2.450 3.060 2.450 3.060 78,500 +0.53(+20.95%)
Aug 22, 2019 2.450 2.600 2.100 2.530 60,414 +0.25(+10.96%)
Aug 21, 2019 2.280 2.420 2.250 2.280 27,315 -0.05(-2.15%)
Aug 20, 2019 2.200 2.490 2.150 2.330 54,634 +0.13(+5.90%)
Aug 19, 2019 2.110 2.300 2.110 2.200 8,195 +0.10(+4.77%)
Aug 16, 2019 2.450 2.450 2.100 2.100 151,400 -0.25(-10.64%)
Aug 15, 2019 2.090 2.350 2.081 2.350 85,317 +0.28(+13.53%)
Aug 14, 2019 2.230 2.370 2.055 2.070 52,692 +0.02(+0.98%)
Aug 13, 2019 2.250 2.250 1.900 2.050 38,824 -0.22(-9.69%)
Aug 12, 2019 2.340 2.380 2.250 2.270 71,082 -0.03(-1.30%)
Aug 09, 2019 2.280 2.420 2.260 2.300 7,500 -0.13(-5.35%)
Aug 08, 2019 2.260 2.460 2.250 2.430 28,343 +0.13(+5.65%)
Aug 07, 2019 2.630 2.630 2.300 2.300 16,415 -0.19(-7.63%)
Aug 06, 2019 2.570 2.650 2.460 2.490 10,424 -0.18(-6.74%)
Aug 05, 2019 2.750 2.750 2.280 2.670 61,853 -0.11(-3.96%)
Aug 02, 2019 2.800 2.885 2.780 2.780 23,800 -0.07(-2.46%)
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.