China Res Enterp ADR (OP: CRHKY )
8.660
-0.190
(-2.15%)
Streaming Delayed Price
Updated: 3:46 PM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 5.110 | 5.150 | 4.990 | 5.150 | 4,765 | +0.08(+1.58%) |
| May 24, 2017 | 5.070 | 5.070 | 5.070 | 0 | +0.10(+2.01%) | |
| May 23, 2017 | 4.970 | 4.970 | 4.970 | 4.970 | 1,000 | +0.29(+6.20%) |
| May 18, 2017 | 4.680 | 4.680 | 4.680 | 0 | +0.02(+0.43%) | |
| May 16, 2017 | 4.660 | 4.660 | 4.660 | 0 | -0.18(-3.72%) | |
| May 15, 2017 | 4.840 | 4.840 | 4.840 | 4.840 | 821 | +0.17(+3.64%) |
| May 11, 2017 | 4.670 | 4.670 | 4.670 | 0 | -0.15(-3.11%) | |
| May 10, 2017 | 4.820 | 4.820 | 4.820 | 4.820 | 414 | +0.01(+0.21%) |
| May 04, 2017 | 4.810 | 4.810 | 4.810 | 0 | -0.09(-1.84%) | |
| May 03, 2017 | 4.900 | 4.900 | 4.900 | 4.900 | 219 | +0.02(+0.41%) |
| May 01, 2017 | 4.880 | 4.880 | 4.880 | 0 | +0.03(+0.62%) | |
| Apr 27, 2017 | 4.850 | 4.850 | 4.850 | 0 | +0.01(+0.21%) | |
| Apr 21, 2017 | 4.840 | 4.840 | 4.840 | 0 | -0.08(-1.63%) | |
| Apr 12, 2017 | 4.920 | 4.920 | 4.920 | 0 | +0.07(+1.44%) | |
| Apr 11, 2017 | 4.850 | 4.850 | 4.850 | 4.850 | 550 | -0.05(-1.02%) |
| Apr 10, 2017 | 4.900 | 4.900 | 4.900 | 4.900 | 216 | -0.01(-0.20%) |
| Apr 07, 2017 | 4.910 | 4.910 | 4.910 | 4.910 | 501 | +0.21(+4.47%) |
| Apr 03, 2017 | 4.700 | 4.700 | 4.700 | 0 | +0.05(+1.08%) | |
| Mar 29, 2017 | 4.650 | 4.650 | 4.650 | 0 | -0.26(-5.30%) | |
| Mar 21, 2017 | 4.910 | 4.910 | 4.910 | 0 | +0.22(+4.69%) | |
| Mar 17, 2017 | 4.690 | 4.690 | 4.690 | 0 | +0.17(+3.76%) | |
| Mar 15, 2017 | 4.520 | 4.520 | 4.520 | 0 | +0.11(+2.49%) | |
| Mar 14, 2017 | 4.572 | 4.590 | 4.410 | 4.410 | 1,904 | -0.09(-2.00%) |
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.