Country Garden Holdings Ltd ADR (OP: CTRYY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024				3.750	0	+0.03(+0.81%)
Nov 13, 2024	4.070	4.070	3.710	3.720	3,319	-0.09(-2.36%)
Nov 12, 2024	4.000	4.425	3.770	3.810	24,119	-0.28(-6.96%)
Nov 11, 2024	3.900	4.180	3.900	4.095	12,400	+0.21(+5.54%)
Nov 08, 2024	3.880	3.880	3.880	3.880	262	-0.09(-2.27%)
Nov 07, 2024	4.170	4.170	3.860	3.970	1,414	-0.20(-4.80%)
Nov 06, 2024	3.910	4.180	3.910	4.170	4,569	+0.42(+11.20%)
Nov 05, 2024	3.875	3.910	3.750	3.750	1,055	-0.00(-0.08%)
Nov 04, 2024	3.660	3.753	3.610	3.753	9,509	+0.04(+1.16%)
Nov 01, 2024	3.960	4.010	3.700	3.710	5,948	+0.11(+3.06%)
Oct 31, 2024	3.500	3.610	3.500	3.600	3,895	-0.04(-1.10%)
Oct 30, 2024	3.585	3.650	3.585	3.640	10,767	+0.04(+1.11%)
Oct 29, 2024	3.700	3.880	3.575	3.600	8,544	+0.20(+5.88%)
Oct 28, 2024	3.808	3.900	3.150	3.400	32,908	-0.36(-9.57%)
Oct 25, 2024	3.750	3.870	3.750	3.760	7,000	-0.01(-0.13%)
Oct 24, 2024	3.400	3.910	3.400	3.765	13,780	+0.33(+9.77%)
Oct 23, 2024	3.700	3.740	3.400	3.430	8,299	-0.44(-11.37%)
Oct 22, 2024	3.880	3.880	3.870	3.870	653	+0.17(+4.59%)
Oct 21, 2024	4.000	4.000	3.700	3.700	2,575	-0.08(-2.12%)
Oct 18, 2024	3.770	3.825	3.750	3.780	2,978	+0.08(+2.16%)
Oct 17, 2024	3.770	3.840	3.700	3.700	1,153	-0.20(-5.25%)
Oct 16, 2024	4.180	4.180	3.710	3.905	1,446	+0.19(+5.26%)
Oct 15, 2024	3.700	4.000	3.700	3.710	3,545	-0.46(-11.03%)
Oct 14, 2024	3.600	4.190	3.600	4.170	16,156	+0.09(+2.21%)
Oct 11, 2024	3.880	4.080	3.645	4.080	10,677	+0.18(+4.62%)
Oct 10, 2024	4.240	4.240	3.900	3.900	5,286	-0.10(-2.50%)
Oct 09, 2024	3.800	4.000	3.590	4.000	20,638	+0.07(+1.78%)
Oct 08, 2024	4.470	4.550	3.710	3.930	39,262	-1.27(-24.42%)
Oct 07, 2024	4.975	5.200	4.730	5.200	22,826	+0.14(+2.77%)
Oct 04, 2024	4.300	5.140	4.300	5.060	20,509	+0.32(+6.75%)
Oct 03, 2024	5.200	5.250	4.290	4.740	34,021	-0.61(-11.40%)
Oct 02, 2024	5.020	5.490	4.520	5.350	135,935	+1.76(+49.03%)
Oct 01, 2024	5.030	5.200	3.260	3.590	81,401	-1.20(-25.05%)
Sep 30, 2024	4.850	4.850	4.250	4.790	83,062	+1.04(+27.73%)
Sep 27, 2024	2.740	5.250	2.720	3.750	276,990	+1.08(+40.45%)
Sep 26, 2024	2.500	2.690	2.000	2.670	68,244	+1.02(+61.82%)
Sep 25, 2024	1.780	1.780	1.650	1.650	4,688	+0.00(+0.00%)
Sep 24, 2024	1.540	1.690	1.540	1.650	9,890	+0.19(+13.01%)
Sep 19, 2024				1.460	32	+0.00(+0.00%)
Sep 18, 2024	1.500	1.500	1.460	1.460	1,002	-0.01(-0.68%)
Sep 16, 2024				1.470	0	+0.00(+0.00%)
Sep 13, 2024	1.460	1.490	1.460	1.470	977	+0.01(+0.68%)
Sep 12, 2024	1.460	1.460	1.460	1.460	404	-0.03(-2.01%)
Sep 11, 2024	1.490	1.490	1.490	1.490	932	+0.06(+4.20%)
Sep 10, 2024	1.430	1.430	1.430	1.430	272	-0.06(-4.03%)
Sep 09, 2024	1.490	1.490	1.430	1.490	403	+0.00(+0.00%)
Sep 05, 2024				1.490	42	+0.00(+0.00%)
Sep 04, 2024	1.500	1.500	1.490	1.490	2,292	+0.02(+1.36%)

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.