China Res Enterp ADR (OP: CRHKY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2015 | 4.470 | 4.470 | 4.470 | 0 | -0.19(-4.04%) | |
| Jan 23, 2015 | 4.658 | 4.658 | 4.658 | 0 | +0.43(+10.12%) | |
| Jan 21, 2015 | 4.230 | 4.230 | 4.230 | 39 | +0.13(+3.17%) | |
| Jan 20, 2015 | 4.020 | 4.100 | 4.020 | 4.100 | 1,546 | +0.14(+3.54%) |
| Jan 16, 2015 | 3.960 | 3.960 | 3.960 | 0 | -0.11(-2.65%) | |
| Jan 13, 2015 | 4.068 | 4.068 | 4.068 | 0 | +0.06(+1.55%) | |
| Dec 30, 2014 | 4.006 | 4.006 | 4.006 | 0 | -0.11(-2.77%) | |
| Dec 29, 2014 | 4.120 | 4.120 | 4.120 | 4.120 | 1,100 | -0.06(-1.44%) |
| Dec 26, 2014 | 4.173 | 4.180 | 4.173 | 4.180 | 800 | +0.14(+3.47%) |
| Dec 24, 2014 | 4.040 | 4.040 | 4.040 | 0 | -0.07(-1.70%) | |
| Dec 23, 2014 | 4.110 | 4.110 | 4.094 | 4.110 | 5,400 | +0.04(+0.98%) |
| Dec 22, 2014 | 4.080 | 4.080 | 4.070 | 4.070 | 1,284 | +0.21(+5.44%) |
| Dec 17, 2014 | 3.860 | 3.860 | 3.860 | 0 | -0.08(-2.03%) | |
| Dec 09, 2014 | 3.940 | 3.940 | 3.940 | 0 | -0.12(-2.96%) | |
| Dec 08, 2014 | 4.060 | 4.060 | 4.060 | 4.060 | 268 | -0.12(-2.92%) |
| Dec 02, 2014 | 4.182 | 4.182 | 4.182 | 0 | +0.10(+2.50%) | |
| Nov 28, 2014 | 4.080 | 4.080 | 4.080 | 0 | -0.18(-4.27%) | |
| Nov 24, 2014 | 4.262 | 4.262 | 4.262 | 0 | +0.20(+4.82%) | |
| Nov 19, 2014 | 4.066 | 4.066 | 4.066 | 0 | -0.12(-2.96%) | |
| Nov 18, 2014 | 4.190 | 4.190 | 4.190 | 4.190 | 3,268 | -0.18(-4.12%) |
| Nov 14, 2014 | 4.370 | 4.370 | 4.370 | 0 | +0.11(+2.58%) | |
| Nov 13, 2014 | 4.260 | 4.260 | 4.260 | 4.260 | 900 | -0.08(-1.89%) |
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.
