China Everbright Ihd Pacific Ltd (OP: CEVIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.10(+6.06%) | |
| Dec 19, 2019 | 1.650 | 1.650 | 1.650 | 0 | +0.04(+2.38%) | |
| Dec 18, 2019 | 1.612 | 1.612 | 1.612 | 48 | +0.00(+0.00%) | |
| Nov 14, 2019 | 1.612 | 1.612 | 1.612 | 0 | -0.03(-1.73%) | |
| Nov 07, 2019 | 1.640 | 1.640 | 1.640 | 0 | +0.34(+26.15%) | |
| Oct 28, 2019 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Oct 14, 2019 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Oct 11, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 100 | +0.05(+4.29%) |
| Sep 27, 2019 | 1.246 | 1.246 | 1.246 | 0 | +0.00(+0.00%) | |
| Sep 20, 2019 | 1.246 | 1.246 | 1.246 | 0 | +0.08(+7.32%) | |
| Aug 06, 2019 | 1.161 | 1.161 | 1.161 | 0 | -0.02(-1.57%) | |
| Aug 05, 2019 | 1.180 | 1.180 | 1.180 | 1.180 | 100 | -0.20(-14.49%) |
| Jul 24, 2019 | 1.380 | 1.380 | 1.380 | 0 | -0.03(-2.13%) | |
| Jul 18, 2019 | 1.410 | 1.410 | 1.410 | 0 | -0.08(-5.50%) | |
| Jul 11, 2019 | 1.492 | 1.492 | 1.492 | 0 | +0.00(+0.00%) | |
| Jul 10, 2019 | 1.492 | 1.492 | 1.492 | 1.492 | 145 | +0.02(+1.50%) |
| Jul 09, 2019 | 1.470 | 1.470 | 1.470 | 1.470 | 1,800 | -0.03(-2.00%) |
| Jul 08, 2019 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | +0.03(+2.04%) |
| Jul 03, 2019 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) | |
| Jun 24, 2019 | 1.470 | 1.470 | 1.470 | 0 | -0.05(-3.29%) | |
| Jun 20, 2019 | 1.520 | 1.520 | 1.520 | 0 | +0.03(+2.01%) | |
| Jun 19, 2019 | 1.490 | 1.490 | 1.490 | 1.490 | 200 | +0.04(+2.76%) |
| Jun 17, 2019 | 1.450 | 1.450 | 1.450 | 0 | -0.02(-1.36%) | |
| Jun 13, 2019 | 1.470 | 1.470 | 1.470 | 0 | +0.01(+0.68%) | |
| Jun 05, 2019 | 1.460 | 1.460 | 1.460 | 0 | -0.11(-7.01%) | |
| May 29, 2019 | 1.570 | 1.570 | 1.570 | 0 | -0.01(-0.63%) | |
| May 24, 2019 | 1.580 | 1.580 | 1.580 | 0 | +0.01(+0.64%) | |
| May 23, 2019 | 1.570 | 1.570 | 1.570 | 1.570 | 200 | -0.01(-0.63%) |
| May 22, 2019 | 1.580 | 1.580 | 1.580 | 1.580 | 200 | -0.01(-0.63%) |
| May 21, 2019 | 1.590 | 1.590 | 1.590 | 1.590 | 300 | +0.03(+1.92%) |
| May 20, 2019 | 1.560 | 1.560 | 1.560 | 1.560 | 70,713 | -0.02(-1.27%) |
| May 17, 2019 | 1.580 | 1.580 | 1.580 | 1.580 | 200 | -0.04(-2.47%) |
| May 16, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 300 | +0.00(+0.00%) |
| May 15, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 1,885 | -0.03(-1.82%) |
| May 10, 2019 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| May 09, 2019 | 1.650 | 1.650 | 1.650 | 1.650 | 300 | -0.08(-4.62%) |
| May 07, 2019 | 1.730 | 1.730 | 1.730 | 0 | +0.00(+0.00%) | |
| May 06, 2019 | 1.730 | 1.730 | 1.730 | 1.730 | 650 | -0.10(-5.22%) |
| May 02, 2019 | 1.825 | 1.825 | 1.825 | 0 | +0.06(+3.12%) | |
| Apr 26, 2019 | 1.770 | 1.770 | 1.770 | 0 | -0.05(-2.75%) | |
| Apr 25, 2019 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) | |
| Apr 24, 2019 | 1.820 | 1.820 | 1.820 | 1.820 | 20,425 | -0.08(-4.21%) |
| Apr 17, 2019 | 1.900 | 1.900 | 1.900 | 0 | -0.01(-0.52%) | |
| Apr 16, 2019 | 1.910 | 1.910 | 1.910 | 1.910 | 17,890 | -0.03(-1.79%) |
| Apr 15, 2019 | 1.945 | 1.945 | 1.945 | 0 | +0.03(+1.58%) | |
| Apr 12, 2019 | 1.915 | 1.915 | 1.915 | 0 | +0.00(+0.00%) | |
| Apr 11, 2019 | 1.915 | 1.915 | 1.915 | 0 | -0.04(-2.12%) | |
| Apr 10, 2019 | 1.956 | 1.956 | 1.956 | 0 | -0.03(-1.50%) | |
| Apr 09, 2019 | 1.986 | 1.986 | 1.986 | 0 | +0.01(+0.30%) | |
| Apr 04, 2019 | 1.980 | 1.980 | 1.980 | 0 | +0.01(+0.27%) | |
| Apr 03, 2019 | 1.975 | 1.975 | 1.975 | 0 | -0.02(-0.89%) | |
| Apr 02, 2019 | 1.992 | 1.992 | 1.992 | 0 | +0.00(+0.00%) | |
| Apr 01, 2019 | 1.992 | 1.992 | 1.992 | 0 | -0.00(-0.13%) | |
| Mar 29, 2019 | 1.995 | 1.995 | 1.995 | 0 | -0.02(-0.86%) | |
| Mar 28, 2019 | 2.012 | 2.012 | 2.012 | 0 | +0.01(+0.44%) | |
| Mar 27, 2019 | 2.003 | 2.003 | 2.003 | 0 | +0.07(+3.80%) | |
| Mar 26, 2019 | 1.930 | 1.930 | 1.930 | 0 | +0.00(+0.00%) | |
| Mar 25, 2019 | 1.930 | 1.930 | 1.930 | 1.930 | 33,680 | -0.07(-3.50%) |
| Mar 22, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 31,100 | -0.02(-0.88%) |
| Mar 21, 2019 | 2.018 | 2.018 | 2.018 | 0 | -0.01(-0.59%) | |
| Mar 20, 2019 | 2.030 | 2.030 | 2.030 | 40,000 | -0.01(-0.26%) | |
| Mar 18, 2019 | 2.035 | 2.035 | 2.035 | 0 | +0.00(+0.00%) | |
| Mar 15, 2019 | 2.035 | 2.035 | 2.035 | 0 | +0.01(+0.49%) | |
| Mar 14, 2019 | 2.025 | 2.025 | 2.025 | 0 | -0.15(-7.11%) | |
| Mar 07, 2019 | 2.180 | 2.180 | 2.180 | 0 | +0.00(+0.00%) | |
| Mar 06, 2019 | 2.180 | 2.180 | 2.180 | 2.180 | 1,140 | +0.16(+7.92%) |
| Mar 01, 2019 | 2.020 | 2.020 | 2.020 | 0 | -0.01(-0.49%) | |
| Feb 27, 2019 | 2.030 | 2.030 | 2.030 | 0 | -0.03(-1.46%) | |
| Feb 26, 2019 | 2.060 | 2.060 | 2.060 | 0 | +0.00(+0.00%) | |
| Feb 25, 2019 | 2.050 | 2.060 | 2.050 | 2.060 | 3,105 | +0.11(+5.38%) |
| Feb 21, 2019 | 1.955 | 1.955 | 1.955 | 0 | +0.00(+0.00%) | |
| Feb 20, 2019 | 1.955 | 1.955 | 1.955 | 1.955 | 430 | +0.06(+3.43%) |
| Feb 19, 2019 | 1.890 | 1.890 | 1.890 | 1.890 | 3,670 | -0.00(-0.05%) |
| Feb 14, 2019 | 1.891 | 1.891 | 1.891 | 0 | +0.00(+0.05%) | |
| Feb 08, 2019 | 1.890 | 1.890 | 1.890 | 0 | +0.00(+0.00%) | |
| Feb 07, 2019 | 1.890 | 1.890 | 1.890 | 1.890 | 410 | +0.13(+7.39%) |
| Jan 24, 2019 | 1.760 | 1.760 | 1.760 | 0 | +0.07(+4.14%) | |
| Jan 17, 2019 | 1.690 | 1.690 | 1.690 | 0 | +0.00(+0.00%) | |
| Jan 10, 2019 | 1.690 | 1.690 | 1.690 | 0 | -0.07(-3.98%) | |
| Jan 09, 2019 | 1.760 | 1.760 | 1.760 | 0 | +0.00(+0.00%) | |
| Jan 08, 2019 | 1.760 | 1.760 | 1.760 | 1.760 | 44,885 | +0.04(+2.49%) |
| Jan 07, 2019 | 1.717 | 1.717 | 1.717 | 1.717 | 30,155 | +0.01(+0.67%) |
| Jan 04, 2019 | 1.700 | 1.700 | 1.706 | 20,000 | +0.01(+0.34%) |
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.