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 21, 2020 | 10.11 | 10.11 | 10.11 | 0 | -0.29(-2.79%) | |
| May 15, 2020 | 10.40 | 10.40 | 10.40 | 0 | +0.49(+4.94%) | |
| May 13, 2020 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) | |
| May 12, 2020 | 9.910 | 9.910 | 9.910 | 9.910 | 475 | +0.26(+2.69%) |
| May 11, 2020 | 9.650 | 9.650 | 9.650 | 5 | +0.00(+0.00%) | |
| May 05, 2020 | 9.650 | 9.650 | 9.650 | 0 | +0.65(+7.22%) | |
| Apr 27, 2020 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
| Apr 22, 2020 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
| Apr 20, 2020 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
| Apr 16, 2020 | 9.000 | 9.000 | 9.000 | 0 | -0.24(-2.65%) | |
| Apr 15, 2020 | 9.245 | 9.245 | 9.245 | 9.245 | 150 | -0.10(-1.02%) |
| Apr 14, 2020 | 9.391 | 9.391 | 9.340 | 9.340 | 1,000 | +0.08(+0.86%) |
| Apr 13, 2020 | 9.150 | 9.260 | 9.150 | 9.260 | 2,080 | -0.37(-3.84%) |
| Apr 09, 2020 | 9.630 | 9.630 | 9.630 | 71 | +0.00(+0.00%) | |
| Apr 06, 2020 | 9.630 | 9.630 | 9.630 | 0 | +0.36(+3.88%) | |
| Mar 31, 2020 | 9.270 | 9.270 | 9.270 | 0 | -0.03(-0.32%) | |
| Mar 30, 2020 | 9.005 | 9.300 | 9.005 | 9.300 | 4,299 | -0.40(-4.12%) |
| Mar 26, 2020 | 9.700 | 9.700 | 9.700 | 0 | +1.79(+22.63%) | |
| Mar 19, 2020 | 7.910 | 7.910 | 7.910 | 0 | +0.17(+2.20%) | |
| Mar 18, 2020 | 7.740 | 7.740 | 7.740 | 7.740 | 100 | -0.88(-10.19%) |
| Mar 17, 2020 | 8.840 | 8.840 | 8.619 | 121,300 | -0.22(-2.50%) | |
| Mar 13, 2020 | 8.840 | 8.840 | 8.840 | 0 | +0.58(+7.02%) | |
| Mar 12, 2020 | 8.505 | 8.505 | 8.260 | 8.260 | 10,000 | -1.34(-13.96%) |
| Mar 10, 2020 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) | |
| Mar 09, 2020 | 9.600 | 9.600 | 9.600 | 25 | +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.