Country Garden Holdings Co. Ltd (OP: CTRYF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2020 | 1.250 | 1.250 | 1.250 | 1.250 | 300 | +0.11(+9.65%) |
| Mar 30, 2020 | 1.140 | 1.140 | 1.140 | 1.140 | 1,405 | +0.00(+0.00%) |
| Mar 27, 2020 | 1.140 | 1.140 | 1.140 | 1.140 | 300 | +0.03(+2.70%) |
| Mar 24, 2020 | 1.110 | 1.110 | 1.110 | 0 | +0.06(+5.71%) | |
| Mar 18, 2020 | 1.050 | 1.050 | 1.050 | 0 | -0.11(-9.64%) | |
| Mar 17, 2020 | 1.162 | 1.162 | 1.162 | 1.162 | 2,136 | +0.19(+19.01%) |
| Mar 16, 2020 | 0.9764 | 0.9764 | 0.9764 | 0.9764 | 1,700 | -0.20(-17.25%) |
| Mar 13, 2020 | 1.180 | 1.180 | 1.180 | 1.180 | 42,000 | -0.01(-0.84%) |
| Mar 12, 2020 | 1.190 | 1.190 | 1.190 | 1.190 | 100 | -0.11(-8.46%) |
| Mar 10, 2020 | 1.300 | 1.300 | 1.300 | 0 | +0.01(+0.78%) | |
| Mar 09, 2020 | 1.280 | 1.290 | 1.245 | 1.290 | 5,765 | -0.12(-8.47%) |
| Mar 05, 2020 | 1.409 | 1.409 | 1.409 | 0 | +0.09(+6.77%) | |
| Feb 28, 2020 | 1.320 | 1.320 | 1.320 | 0 | -0.01(-0.75%) | |
| Feb 26, 2020 | 1.330 | 1.330 | 1.330 | 0 | +0.01(+0.76%) | |
| Feb 25, 2020 | 1.320 | 1.320 | 1.320 | 236,000 | +0.00(+0.00%) | |
| Feb 24, 2020 | 1.320 | 1.320 | 1.320 | 0 | -0.06(-4.35%) | |
| Feb 21, 2020 | 1.380 | 1.380 | 1.380 | 1.380 | 200 | +0.04(+2.99%) |
| Feb 18, 2020 | 1.340 | 1.340 | 1.340 | 0 | -0.04(-2.90%) | |
| Feb 13, 2020 | 1.380 | 1.380 | 1.380 | 0 | +0.01(+0.73%) | |
| Feb 11, 2020 | 1.370 | 1.370 | 1.370 | 0 | -0.01(-0.72%) | |
| Feb 05, 2020 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) | |
| Feb 04, 2020 | 1.360 | 1.380 | 1.360 | 1.380 | 50,400 | +0.08(+6.15%) |
| Jan 30, 2020 | 1.300 | 1.300 | 1.300 | 0 | -0.06(-4.41%) | |
| Jan 29, 2020 | 1.360 | 1.360 | 1.360 | 1.360 | 100 | -0.06(-4.36%) |
| Jan 28, 2020 | 1.430 | 1.430 | 1.422 | 1.422 | 1,439 | +0.06(+4.56%) |
| Jan 27, 2020 | 1.360 | 1.360 | 1.360 | 1.360 | 1,000 | -0.02(-1.45%) |
| Jan 24, 2020 | 1.380 | 1.380 | 1.380 | 1.380 | 700 | -0.06(-4.17%) |
| Jan 22, 2020 | 1.440 | 1.440 | 1.440 | 0 | -0.16(-10.00%) | |
| Jan 21, 2020 | 1.600 | 1.600 | 1.600 | 25 | +0.00(+0.00%) | |
| Jan 14, 2020 | 1.600 | 1.600 | 1.600 | 0 | -0.02(-1.23%) | |
| Jan 10, 2020 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Jan 08, 2020 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Jan 07, 2020 | 1.650 | 1.650 | 1.596 | 1.620 | 1,400 | +0.01(+0.75%) |
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.