China Res Enterp ADR (OP: CRHKY )
9.690
-0.070
(-0.72%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 16, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2013 | 6.520 | 6.520 | 6.520 | 0 | +0.06(+0.93%) | |
| May 29, 2013 | 6.460 | 6.460 | 6.460 | 6.460 | 189 | -0.14(-2.12%) |
| May 28, 2013 | 6.610 | 6.610 | 6.600 | 6.600 | 1,669 | +0.37(+5.94%) |
| May 24, 2013 | 6.200 | 6.230 | 6.200 | 6.230 | 2,822 | -0.04(-0.64%) |
| May 22, 2013 | 6.270 | 6.270 | 6.270 | 6.270 | 0 | +0.08(+1.29%) |
| May 21, 2013 | 6.190 | 6.190 | 6.190 | 6.190 | 270 | -0.29(-4.48%) |
| May 17, 2013 | 6.480 | 6.480 | 6.480 | 0 | +0.06(+0.93%) | |
| May 16, 2013 | 6.420 | 6.420 | 6.410 | 6.420 | 10,778 | -0.35(-5.17%) |
| May 10, 2013 | 6.770 | 6.770 | 6.770 | 0 | -0.18(-2.59%) | |
| May 08, 2013 | 6.950 | 6.950 | 6.950 | 0 | -0.06(-0.86%) | |
| May 06, 2013 | 7.010 | 7.010 | 7.010 | 0 | +0.04(+0.60%) | |
| May 03, 2013 | 6.968 | 6.968 | 6.968 | 6.968 | 500 | +0.17(+2.47%) |
| May 01, 2013 | 6.800 | 6.800 | 6.800 | 0 | +0.00(+0.00%) | |
| Apr 30, 2013 | 6.790 | 6.800 | 6.790 | 6.800 | 1,016 | +0.06(+0.89%) |
| Apr 29, 2013 | 6.740 | 6.740 | 6.740 | 6.740 | 4,000 | +0.03(+0.45%) |
| Apr 26, 2013 | 6.710 | 6.710 | 6.710 | 6.710 | 150 | +0.01(+0.15%) |
| Apr 24, 2013 | 6.700 | 6.700 | 6.700 | 6.700 | 0 | +0.18(+2.76%) |
| Apr 22, 2013 | 6.520 | 6.520 | 6.520 | 6.520 | 0 | +0.13(+2.03%) |
| Apr 19, 2013 | 6.360 | 6.400 | 6.360 | 6.390 | 800 | +0.26(+4.22%) |
| Apr 18, 2013 | 6.131 | 6.131 | 6.131 | 6.131 | 100 | -0.11(-1.75%) |
| Apr 16, 2013 | 6.240 | 6.240 | 6.240 | 6,127 | +0.01(+0.16%) | |
| Apr 15, 2013 | 6.270 | 6.270 | 6.230 | 6.230 | 1,980 | -0.10(-1.55%) |
| Apr 12, 2013 | 6.400 | 6.400 | 6.328 | 6.328 | 853 | -0.08(-1.28%) |
| Apr 11, 2013 | 6.410 | 6.410 | 6.410 | 6.410 | 1,335 | +0.11(+1.75%) |
| Apr 10, 2013 | 6.300 | 6.300 | 6.300 | 6.300 | 1,608 | +0.12(+1.94%) |
| Apr 08, 2013 | 6.180 | 6.180 | 6.180 | 0 | +0.10(+1.64%) | |
| Apr 05, 2013 | 6.080 | 6.080 | 6.080 | 6.080 | 2,697 | +0.06(+1.00%) |
| Apr 04, 2013 | 6.028 | 6.028 | 6.020 | 6.020 | 2,897 | -0.05(-0.82%) |
| Apr 03, 2013 | 6.030 | 6.070 | 6.030 | 6.070 | 3,158 | +0.10(+1.68%) |
| Apr 02, 2013 | 5.910 | 5.980 | 5.910 | 5.970 | 14,384 | -0.02(-0.33%) |
| Mar 28, 2013 | 5.990 | 5.990 | 5.990 | 0 | +0.06(+1.01%) | |
| Mar 26, 2013 | 5.930 | 5.930 | 5.930 | 0 | -0.40(-6.32%) | |
| Mar 20, 2013 | 6.330 | 6.330 | 6.330 | 0 | +0.00(+0.00%) | |
| Mar 15, 2013 | 6.330 | 6.330 | 6.330 | 0 | +0.04(+0.64%) | |
| Mar 14, 2013 | 6.290 | 6.290 | 6.290 | 6.290 | 197 | -0.15(-2.33%) |
| Mar 12, 2013 | 6.440 | 6.440 | 6.440 | 6.440 | 0 | -0.16(-2.42%) |
| Mar 11, 2013 | 6.600 | 6.600 | 6.600 | 6.600 | 910 | +0.22(+3.45%) |
| Mar 06, 2013 | 6.380 | 6.380 | 6.380 | 0 | +0.06(+0.92%) | |
| Mar 05, 2013 | 6.322 | 6.322 | 6.322 | 6.322 | 300 | -0.05(-0.75%) |
| Mar 04, 2013 | 6.370 | 6.370 | 6.370 | 6.370 | 1,000 | -0.03(-0.53%) |
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.
