Country Garden Holdings Co. Ltd (OP: CTRYF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2019 | 1.360 | 1.360 | 1.360 | 0 | +0.00(+0.00%) | |
| Oct 28, 2019 | 1.360 | 1.360 | 1.360 | 0 | -0.00(-0.37%) | |
| Oct 25, 2019 | 1.365 | 1.365 | 1.365 | 1.365 | 2,400 | +0.00(+0.00%) |
| Oct 23, 2019 | 1.365 | 1.365 | 1.365 | 0 | -0.02(-1.80%) | |
| Oct 21, 2019 | 1.390 | 1.390 | 1.390 | 0 | +0.00(+0.00%) | |
| Oct 17, 2019 | 1.390 | 1.390 | 1.390 | 0 | +0.02(+1.39%) | |
| Oct 15, 2019 | 1.371 | 1.371 | 1.371 | 0 | +0.03(+2.31%) | |
| Oct 11, 2019 | 1.340 | 1.340 | 1.340 | 0 | +0.02(+1.52%) | |
| Oct 08, 2019 | 1.320 | 1.320 | 1.320 | 0 | -0.02(-1.49%) | |
| Oct 07, 2019 | 1.300 | 1.340 | 1.300 | 1.340 | 2,600 | +0.11(+8.94%) |
| Oct 03, 2019 | 1.230 | 1.230 | 1.230 | 0 | -0.01(-0.97%) | |
| Oct 02, 2019 | 1.272 | 1.272 | 1.242 | 1.242 | 226,150 | -0.05(-3.72%) |
| Sep 30, 2019 | 1.290 | 1.290 | 1.290 | 0 | -0.02(-1.53%) | |
| Sep 19, 2019 | 1.310 | 1.310 | 1.310 | 0 | -0.02(-1.50%) | |
| Sep 17, 2019 | 1.330 | 1.330 | 1.330 | 0 | +0.04(+2.78%) | |
| Sep 12, 2019 | 1.294 | 1.294 | 1.294 | 0 | -0.04(-2.71%) | |
| Sep 09, 2019 | 1.330 | 1.330 | 1.330 | 0 | -0.02(-1.48%) | |
| Sep 04, 2019 | 1.350 | 1.350 | 1.350 | 0 | +0.05(+3.85%) | |
| Sep 03, 2019 | 1.270 | 1.300 | 1.270 | 1.300 | 500 | +0.05(+3.59%) |
| Aug 30, 2019 | 1.255 | 1.255 | 1.255 | 1.255 | 500 | +0.01(+0.90%) |
| Aug 23, 2019 | 1.244 | 1.244 | 1.244 | 0 | +0.04(+3.65%) | |
| Aug 14, 2019 | 1.200 | 1.200 | 1.200 | 0 | -0.03(-2.44%) | |
| Aug 13, 2019 | 1.200 | 1.230 | 1.200 | 1.230 | 600 | +0.02(+1.65%) |
| Aug 09, 2019 | 1.210 | 1.210 | 1.210 | 0 | -0.04(-3.59%) | |
| Aug 08, 2019 | 1.255 | 1.255 | 1.255 | 1.255 | 309 | -0.01(-0.40%) |
| Aug 06, 2019 | 1.260 | 1.260 | 1.260 | 0 | +0.04(+2.94%) | |
| Aug 05, 2019 | 1.260 | 1.260 | 1.224 | 1.224 | 6,500 | -0.11(-7.97%) |
| Aug 02, 2019 | 1.330 | 1.330 | 1.330 | 1.330 | 200 | +0.02(+1.53%) |
| Aug 01, 2019 | 1.310 | 1.310 | 1.310 | 1.310 | 2,000 | -0.05(-3.68%) |
| Jul 31, 2019 | 1.360 | 1.360 | 1.360 | 1.360 | 1,050 | -0.01(-1.09%) |
| Jul 29, 2019 | 1.375 | 1.375 | 1.375 | 0 | -0.05(-3.85%) | |
| Jul 25, 2019 | 1.430 | 1.430 | 1.430 | 0 | +0.00(+0.00%) | |
| Jul 24, 2019 | 1.430 | 1.430 | 1.430 | 1.430 | 4,000 | -0.02(-1.38%) |
| Jul 19, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Jul 18, 2019 | 1.450 | 1.450 | 1.440 | 1.450 | 2,498 | -0.01(-0.48%) |
| Jul 17, 2019 | 1.457 | 1.457 | 1.457 | 1.457 | 1,062 | -0.01(-0.88%) |
| Jul 16, 2019 | 1.470 | 1.470 | 1.470 | 1.470 | 4,046 | -0.02(-1.34%) |
| Jul 15, 2019 | 1.490 | 1.490 | 1.474 | 1.490 | 5,600 | +0.02(+1.36%) |
| Jul 12, 2019 | 1.480 | 1.480 | 1.462 | 1.470 | 3,200 | +0.02(+1.38%) |
| Jul 11, 2019 | 1.480 | 1.480 | 1.440 | 1.450 | 8,500 | -0.04(-2.36%) |
| Jul 10, 2019 | 1.490 | 1.490 | 1.470 | 1.485 | 6,900 | +0.03(+1.71%) |
| Jul 09, 2019 | 1.435 | 1.460 | 1.435 | 1.460 | 12,450 | -0.01(-0.68%) |
| Jul 08, 2019 | 1.470 | 1.470 | 1.470 | 1.470 | 1,054 | -0.06(-3.92%) |
| Jul 05, 2019 | 1.540 | 1.540 | 1.505 | 1.530 | 24,700 | -0.02(-1.02%) |
| Jul 02, 2019 | 1.546 | 1.546 | 1.546 | 0 | +0.06(+3.74%) | |
| Jun 27, 2019 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) | |
| Jun 21, 2019 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) | |
| Jun 20, 2019 | 1.490 | 1.490 | 1.490 | 1.490 | 129 | +0.05(+3.47%) |
| Jun 14, 2019 | 1.440 | 1.440 | 1.440 | 0 | +0.00(+0.00%) | |
| Jun 13, 2019 | 1.455 | 1.455 | 1.440 | 1.440 | 500 | +0.06(+4.35%) |
| Jun 10, 2019 | 1.380 | 1.380 | 1.380 | 0 | +0.06(+4.55%) | |
| Jun 07, 2019 | 1.320 | 1.320 | 1.320 | 1.320 | 23,200 | -0.16(-10.81%) |
| May 16, 2019 | 1.480 | 1.480 | 1.480 | 0 | -0.07(-4.52%) | |
| May 09, 2019 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
| May 08, 2019 | 1.550 | 1.550 | 1.550 | 1.550 | 100 | -0.12(-7.19%) |
| Apr 24, 2019 | 1.670 | 1.670 | 1.670 | 0 | +0.00(+0.00%) | |
| Apr 17, 2019 | 1.670 | 1.670 | 1.670 | 0 | -0.04(-2.34%) | |
| Apr 12, 2019 | 1.710 | 1.710 | 1.710 | 0 | +0.08(+4.91%) | |
| Apr 11, 2019 | 1.630 | 1.630 | 1.630 | 1.630 | 26,390 | +0.12(+7.95%) |
| Mar 26, 2019 | 1.510 | 1.510 | 1.510 | 0 | +0.00(+0.00%) | |
| Mar 25, 2019 | 1.535 | 1.535 | 1.510 | 1.510 | 26,380 | -0.04(-2.62%) |
| Mar 21, 2019 | 1.551 | 1.551 | 1.551 | 0 | +0.08(+5.48%) | |
| Mar 18, 2019 | 1.470 | 1.470 | 1.470 | 0 | +0.04(+2.88%) | |
| Mar 14, 2019 | 1.429 | 1.429 | 1.429 | 0 | +0.01(+0.78%) | |
| Mar 13, 2019 | 1.418 | 1.418 | 1.418 | 0 | +0.01(+0.55%) | |
| Mar 05, 2019 | 1.410 | 1.410 | 1.410 | 0 | -0.01(-0.70%) | |
| Mar 04, 2019 | 1.385 | 1.420 | 1.385 | 1.420 | 638 | +0.11(+8.40%) |
| Feb 27, 2019 | 1.310 | 1.310 | 1.310 | 0 | -0.04(-2.96%) | |
| Feb 19, 2019 | 1.350 | 1.350 | 1.350 | 0 | -0.06(-4.26%) | |
| Feb 13, 2019 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.00%) | |
| Feb 04, 2019 | 1.410 | 1.410 | 1.410 | 0 | +0.01(+0.71%) | |
| Feb 01, 2019 | 1.400 | 1.400 | 1.400 | 77 | +0.00(+0.00%) | |
| Jan 31, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 600 | +0.09(+6.55%) |
| Jan 29, 2019 | 1.314 | 1.314 | 1.314 | 0 | +0.14(+11.79%) | |
| Jan 09, 2019 | 1.175 | 1.175 | 1.175 | 0 | -0.03(-2.18%) | |
| Dec 31, 2018 | 1.202 | 1.202 | 1.202 | 0 | +0.05(+4.03%) | |
| Dec 24, 2018 | 1.155 | 1.155 | 1.155 | 0 | -0.05(-4.55%) | |
| Dec 14, 2018 | 1.210 | 1.210 | 1.210 | 0 | -0.02(-1.63%) | |
| Dec 13, 2018 | 1.230 | 1.230 | 1.230 | 1.230 | 675 | +0.04(+3.36%) |
| Dec 10, 2018 | 1.190 | 1.190 | 1.190 | 0 | -0.02(-1.65%) | |
| Dec 06, 2018 | 1.210 | 1.210 | 1.210 | 0 | -0.05(-3.97%) | |
| Dec 04, 2018 | 1.250 | 1.260 | 1.220 | 1.260 | 9,200 | +0.05(+4.13%) |
| Nov 30, 2018 | 1.210 | 1.210 | 1.210 | 0 | -0.00(-0.18%) | |
| Nov 29, 2018 | 1.190 | 1.212 | 1.190 | 1.212 | 1,000 | +0.05(+4.50%) |
| Nov 26, 2018 | 1.160 | 1.160 | 1.160 | 0 | -0.07(-5.69%) | |
| Nov 21, 2018 | 1.230 | 1.230 | 1.230 | 0 | +0.06(+4.77%) | |
| Nov 19, 2018 | 1.174 | 1.174 | 1.174 | 0 | +0.04(+3.89%) |
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.
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.