China Res Enterp ADR (OP: CRHKY )
8.130
-0.200
(-2.40%)
Streaming Delayed Price
Updated: 3:50 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2020 | 9.090 | 9.090 | 9.090 | 0 | -1.17(-11.40%) | |
| Jan 22, 2020 | 10.26 | 10.26 | 10.26 | 0 | -0.84(-7.57%) | |
| Jan 21, 2020 | 11.10 | 11.10 | 11.10 | 30 | +0.00(+0.00%) | |
| Jan 08, 2020 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) | |
| Jan 06, 2020 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) | |
| Dec 30, 2019 | 11.10 | 11.10 | 11.10 | 0 | -0.30(-2.63%) | |
| Dec 24, 2019 | 11.40 | 11.40 | 11.40 | 0 | +0.53(+4.88%) | |
| Dec 19, 2019 | 10.87 | 10.87 | 10.87 | 0 | -0.10(-0.91%) | |
| Dec 18, 2019 | 10.97 | 10.97 | 10.97 | 10.97 | 2,299 | -0.04(-0.36%) |
| Dec 17, 2019 | 11.00 | 11.01 | 10.99 | 11.01 | 9,151 | +0.68(+6.58%) |
| Dec 11, 2019 | 10.33 | 10.33 | 10.33 | 0 | -0.52(-4.79%) | |
| Dec 09, 2019 | 10.85 | 10.85 | 10.85 | 0 | -0.24(-2.16%) | |
| Dec 05, 2019 | 11.09 | 11.09 | 11.09 | 0 | +0.11(+1.00%) | |
| Dec 04, 2019 | 10.98 | 10.98 | 10.98 | 10.98 | 388 | +0.28(+2.62%) |
| Dec 03, 2019 | 10.70 | 10.70 | 10.70 | 10.70 | 725 | -0.41(-3.69%) |
| Dec 02, 2019 | 11.11 | 11.11 | 11.11 | 11.11 | 725 | -0.20(-1.77%) |
| Nov 27, 2019 | 11.31 | 11.31 | 11.31 | 0 | +0.16(+1.43%) | |
| Nov 26, 2019 | 11.21 | 11.21 | 11.15 | 11.15 | 1,704 | -0.01(-0.09%) |
| Nov 25, 2019 | 11.58 | 11.58 | 11.15 | 11.16 | 1,667 | -0.34(-2.96%) |
| Nov 22, 2019 | 11.45 | 11.50 | 11.35 | 11.50 | 1,600 | +0.00(+0.00%) |
| Nov 21, 2019 | 11.46 | 11.50 | 11.46 | 11.50 | 1,964 | +0.33(+2.95%) |
| Nov 20, 2019 | 11.17 | 11.17 | 11.17 | 12 | +0.00(+0.00%) | |
| Nov 18, 2019 | 11.17 | 11.17 | 11.17 | 0 | +0.00(+0.00%) | |
| Nov 15, 2019 | 11.17 | 11.17 | 11.17 | 12 | +0.00(+0.00%) | |
| Nov 13, 2019 | 11.17 | 11.17 | 11.17 | 0 | -0.03(-0.27%) | |
| Nov 12, 2019 | 11.20 | 11.20 | 11.20 | 11.20 | 259 | +0.53(+4.97%) |
| Nov 07, 2019 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) |
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.
