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, 2019 | 8.570 | 8.570 | 8.550 | 8.550 | 1,100 | +0.32(+3.89%) |
| May 28, 2019 | 8.230 | 8.230 | 8.230 | 0 | -0.02(-0.24%) | |
| May 24, 2019 | 8.250 | 8.250 | 8.250 | 8.250 | 400 | -0.15(-1.79%) |
| May 23, 2019 | 8.400 | 8.400 | 8.400 | 8.400 | 2,600 | -0.29(-3.34%) |
| May 22, 2019 | 8.690 | 8.690 | 8.690 | 0 | +0.00(+0.00%) | |
| May 20, 2019 | 8.690 | 8.690 | 8.690 | 0 | -0.11(-1.25%) | |
| May 15, 2019 | 8.800 | 8.800 | 8.800 | 0 | +0.05(+0.57%) | |
| May 13, 2019 | 8.750 | 8.750 | 8.750 | 0 | +0.20(+2.34%) | |
| May 09, 2019 | 8.550 | 8.550 | 8.550 | 0 | -0.46(-5.06%) | |
| Apr 30, 2019 | 9.006 | 9.006 | 9.006 | 0 | +0.14(+1.53%) | |
| Apr 29, 2019 | 8.870 | 8.870 | 8.870 | 8.870 | 100 | +0.16(+1.84%) |
| Apr 26, 2019 | 8.944 | 8.944 | 8.656 | 8.710 | 3,100 | -0.04(-0.46%) |
| Apr 25, 2019 | 8.984 | 8.984 | 8.750 | 8.750 | 1,819 | +0.31(+3.67%) |
| Apr 11, 2019 | 8.440 | 8.440 | 8.440 | 0 | +0.00(+0.00%) | |
| Apr 09, 2019 | 8.440 | 8.440 | 8.440 | 0 | +0.10(+1.20%) | |
| Apr 08, 2019 | 8.340 | 8.340 | 8.340 | 8.340 | 1,722 | +0.67(+8.76%) |
| Apr 01, 2019 | 7.668 | 7.668 | 7.668 | 0 | +0.00(+0.00%) | |
| Mar 27, 2019 | 7.668 | 7.668 | 7.668 | 0 | +0.06(+0.76%) | |
| Mar 26, 2019 | 7.610 | 7.610 | 7.610 | 7.610 | 100 | -0.69(-8.31%) |
| Mar 20, 2019 | 8.300 | 8.300 | 8.300 | 0 | +0.75(+9.93%) |
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.