China Res Enterp ADR (OP: CRHKY )
8.217
+0.027
(+0.33%)
Streaming Delayed Price
Updated: 11:38 AM EDT, Jun 6, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2013 | 6.290 | 6.290 | 6.290 | 0 | -0.12(-1.87%) | |
| Sep 25, 2013 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.02(+0.31%) |
| Sep 23, 2013 | 6.390 | 6.390 | 6.390 | 0 | +0.02(+0.31%) | |
| Sep 20, 2013 | 6.390 | 6.390 | 6.370 | 6.370 | 4,264 | -0.09(-1.39%) |
| Sep 18, 2013 | 6.460 | 6.460 | 6.460 | 0 | +0.07(+1.10%) | |
| Sep 17, 2013 | 6.390 | 6.390 | 6.390 | 6.390 | 100 | +0.10(+1.59%) |
| Sep 16, 2013 | 6.290 | 6.290 | 6.290 | 6.290 | 1,673 | +0.20(+3.28%) |
| Sep 12, 2013 | 6.090 | 6.090 | 6.090 | 0 | -0.04(-0.62%) | |
| Sep 11, 2013 | 6.128 | 6.128 | 6.128 | 6.128 | 150 | -0.08(-1.32%) |
| Sep 10, 2013 | 6.210 | 6.210 | 6.210 | 6.210 | 320 | +0.22(+3.67%) |
| Sep 05, 2013 | 5.990 | 5.990 | 5.990 | 0 | +0.30(+5.27%) | |
| Aug 30, 2013 | 5.690 | 5.690 | 5.690 | 0 | -0.11(-1.89%) | |
| Aug 29, 2013 | 5.800 | 5.800 | 5.800 | 5.800 | 320 | -0.05(-0.86%) |
| Aug 26, 2013 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) | |
| Aug 23, 2013 | 5.850 | 5.850 | 5.850 | 5.850 | 384 | -0.29(-4.72%) |
| Aug 19, 2013 | 6.140 | 6.140 | 6.140 | 0 | -0.06(-0.97%) | |
| Aug 16, 2013 | 6.240 | 6.240 | 6.150 | 6.200 | 4,226 | -0.16(-2.52%) |
| Aug 15, 2013 | 6.320 | 6.360 | 6.320 | 6.360 | 226 | -0.34(-5.07%) |
| Aug 14, 2013 | 6.710 | 6.710 | 6.700 | 6.700 | 558 | +0.02(+0.30%) |
| Aug 13, 2013 | 6.680 | 6.680 | 6.680 | 6.680 | 100 | -0.02(-0.30%) |
| Aug 12, 2013 | 6.700 | 6.700 | 6.700 | 6.700 | 1,000 | +0.16(+2.45%) |
| Aug 09, 2013 | 6.579 | 6.579 | 6.540 | 6.540 | 450 | +0.47(+7.74%) |
| Aug 08, 2013 | 6.070 | 6.070 | 6.070 | 6.070 | 397 | +0.04(+0.66%) |
| Aug 07, 2013 | 6.030 | 6.030 | 6.030 | 6.030 | 100 | -0.04(-0.66%) |
| Aug 06, 2013 | 6.070 | 6.070 | 6.070 | 6.070 | 100 | -0.03(-0.49%) |
| Aug 05, 2013 | 6.170 | 6.170 | 6.100 | 6.100 | 3,200 | -0.10(-1.63%) |
| Aug 02, 2013 | 6.201 | 6.201 | 6.201 | 6.201 | 121 | +0.04(+0.67%) |
| Aug 01, 2013 | 6.160 | 6.160 | 6.160 | 6.160 | 400 | -0.02(-0.32%) |
| Jul 31, 2013 | 6.180 | 6.180 | 6.180 | 6.180 | 211 | -0.04(-0.64%) |
| Jul 30, 2013 | 6.220 | 6.220 | 6.220 | 6.220 | 1,500 | +0.13(+2.13%) |
| Jul 24, 2013 | 6.090 | 6.090 | 6.090 | 6.090 | 0 | -0.05(-0.81%) |
| Jul 23, 2013 | 6.140 | 6.140 | 6.140 | 6.140 | 5,481 | +0.12(+1.99%) |
| Jul 22, 2013 | 6.020 | 6.020 | 6.020 | 6.020 | 5,059 | +0.07(+1.16%) |
| Jul 19, 2013 | 5.951 | 5.951 | 5.951 | 5.951 | 200 | -0.04(-0.65%) |
| Jul 18, 2013 | 6.110 | 6.110 | 5.990 | 5.990 | 600 | -0.35(-5.52%) |
| Jul 15, 2013 | 6.340 | 6.340 | 6.340 | 6.340 | 0 | +0.20(+3.26%) |
| Jul 12, 2013 | 6.140 | 6.200 | 6.120 | 6.140 | 8,272 | -0.12(-1.92%) |
| Jul 11, 2013 | 6.230 | 6.260 | 6.230 | 6.260 | 2,900 | +0.01(+0.16%) |
| Jul 09, 2013 | 6.250 | 6.250 | 6.250 | 0 | +0.15(+2.46%) | |
| Jul 05, 2013 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | -0.06(-0.97%) |
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.
