Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Country Garden Holdings Co. Ltd (OP: CTRYF )

0.1550 UNCHANGED
Streaming Delayed Price Updated: 9:51 AM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2021 1.340 1.340 1.340 0 -0.01(-0.74%)
Jan 26, 2021 1.350 1.350 1.350 27 +0.00(+0.00%)
Jan 25, 2021 1.350 1.350 1.350 1.350 880 +0.00(+0.00%)
Jan 15, 2021 1.350 1.350 1.350 0 +0.00(+0.00%)
Jan 13, 2021 1.350 1.350 1.350 0 +0.01(+0.75%)
Jan 11, 2021 1.340 1.340 1.340 0 +0.09(+7.20%)
Jan 07, 2021 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 06, 2021 1.310 1.310 1.250 1.250 180,210 +0.01(+0.81%)
Jan 04, 2021 1.240 1.240 1.240 0 -0.12(-8.82%)
Dec 31, 2020 1.360 1.360 1.360 2,000 +0.06(+4.62%)
Dec 30, 2020 1.300 1.300 1.300 2,000 +0.00(+0.00%)
Dec 29, 2020 1.300 1.300 1.300 2 +0.00(+0.00%)
Dec 28, 2020 1.300 1.300 1.300 1.300 1,000 +0.05(+4.00%)
Dec 24, 2020 1.250 1.250 1.250 1.250 200 -0.06(-4.58%)
Dec 21, 2020 1.310 1.310 1.310 0 +0.02(+1.24%)
Dec 18, 2020 1.360 1.360 1.294 1.294 1,200 +0.04(+3.52%)
Dec 16, 2020 1.250 1.250 1.250 0 -0.06(-4.58%)
Dec 10, 2020 1.310 1.310 1.310 0 +0.01(+0.77%)
Dec 07, 2020 1.300 1.300 1.300 0 -0.02(-1.52%)
Dec 04, 2020 1.320 1.320 1.320 1.320 2,200 +0.00(+0.00%)
Dec 03, 2020 1.320 1.320 1.320 1.320 28,000 -0.09(-6.38%)
Nov 30, 2020 1.410 1.410 1.410 0 +0.00(+0.00%)
Nov 24, 2020 1.410 1.410 1.410 0 +0.00(+0.00%)
Nov 23, 2020 1.410 1.410 1.410 1.410 350 +0.00(+0.00%)
Nov 20, 2020 1.410 1.410 1.410 50 +0.00(+0.00%)
Nov 19, 2020 1.410 1.410 1.410 1.410 325 -0.01(-0.49%)
Nov 18, 2020 1.400 1.450 1.400 1.417 8,000 +0.05(+3.91%)
Nov 17, 2020 1.400 1.400 1.364 2,000 -0.04(-2.59%)
Nov 16, 2020 1.400 1.400 1.400 1.400 320 -0.09(-6.04%)
Nov 11, 2020 1.490 1.490 1.490 0 +0.14(+10.37%)
Nov 05, 2020 1.350 1.350 1.350 0 +0.05(+3.85%)
Nov 04, 2020 1.300 1.300 1.300 1.300 500 +0.12(+10.58%)
Nov 03, 2020 1.176 1.176 1.176 10 +0.00(+0.00%)
Oct 29, 2020 1.176 1.176 1.176 0 -0.03(-2.44%)
Oct 21, 2020 1.205 1.205 1.205 0 -0.09(-7.31%)
Oct 16, 2020 1.300 1.300 1.300 0 +0.02(+1.56%)
Oct 14, 2020 1.280 1.280 1.280 0 +0.00(+0.00%)
Oct 07, 2020 1.280 1.280 1.280 0 +0.03(+2.65%)
Oct 06, 2020 1.215 1.215 1.247 87,000 +0.03(+2.63%)
Oct 05, 2020 1.250 1.250 1.215 1.215 4,000 +0.02(+1.25%)
Sep 30, 2020 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 24, 2020 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 23, 2020 1.200 1.200 1.200 1.200 700 -0.09(-6.98%)
Sep 16, 2020 1.290 1.290 1.290 0 +0.03(+2.38%)
Sep 15, 2020 1.260 1.260 1.260 1.260 350 +0.01(+0.40%)
Sep 14, 2020 1.255 1.255 1.255 1.255 5,265 -0.01(-1.00%)
Sep 11, 2020 1.268 1.268 1.268 1 +0.00(+0.00%)
Sep 08, 2020 1.268 1.268 1.268 0 -0.02(-1.73%)
Sep 04, 2020 1.290 1.290 1.290 102,000 +0.00(+0.00%)
Aug 27, 2020 1.290 1.290 1.290 0 -0.06(-4.44%)
Aug 26, 2020 1.350 1.350 1.350 1 +0.00(+0.00%)
Aug 20, 2020 1.350 1.350 1.350 0 +0.02(+1.50%)
Aug 17, 2020 1.330 1.330 1.330 0 +0.06(+4.72%)
Aug 14, 2020 1.270 1.270 1.270 1.270 5,100 -0.01(-0.78%)
Aug 12, 2020 1.280 1.280 1.280 0 +0.00(+0.00%)
Aug 11, 2020 1.280 1.280 1.280 1.280 1,000 -0.00(-0.39%)
Aug 04, 2020 1.285 1.285 1.285 0 -0.01(-0.39%)
Jul 30, 2020 1.290 1.290 1.290 0 +0.00(+0.00%)
Jul 29, 2020 1.290 1.290 1.290 1 +0.00(+0.00%)
Jul 28, 2020 1.290 1.290 1.290 1.290 100 +0.01(+0.39%)
Jul 24, 2020 1.285 1.285 1.285 0 -0.04(-3.02%)
Jul 15, 2020 1.325 1.325 1.325 0 -0.04(-3.00%)
Jul 10, 2020 1.366 1.366 1.366 0 -0.04(-2.78%)
Jul 09, 2020 1.405 1.405 1.405 1.405 1,200 -0.02(-1.47%)
Jul 07, 2020 1.426 1.426 1.426 0 +0.02(+1.13%)
Jul 06, 2020 1.410 1.410 1.410 1.410 7,757 +0.16(+13.25%)
Jun 29, 2020 1.245 1.245 1.245 0 +0.01(+0.89%)
Jun 24, 2020 1.234 1.234 1.234 0 -0.03(-2.37%)
Jun 23, 2020 1.264 1.264 1.264 1.264 102,900 -0.01(-0.47%)
Jun 16, 2020 1.270 1.270 1.270 0 -0.04(-3.05%)
Jun 15, 2020 1.310 1.310 1.310 40 +0.00(+0.00%)
Jun 12, 2020 1.310 1.310 1.310 1.310 1,500 +0.02(+1.55%)
Jun 11, 2020 1.290 1.290 1.290 1.290 100 -0.03(-2.28%)
Jun 09, 2020 1.320 1.320 1.320 0 +0.06(+4.77%)
Jun 02, 2020 1.260 1.260 1.260 0 +0.05(+4.13%)
May 28, 2020 1.210 1.210 1.210 0 -0.01(-1.10%)
May 27, 2020 1.210 1.210 1.224 50,000 +0.01(+1.12%)
May 26, 2020 1.250 1.250 1.210 1.210 6,286 +0.01(+0.83%)
May 22, 2020 1.200 1.200 1.200 1.200 51,200 -0.05(-4.00%)
May 18, 2020 1.250 1.250 1.250 0 -0.02(-1.96%)
May 15, 2020 1.250 1.275 1.250 1.275 2,200 +0.00(+0.00%)
May 14, 2020 1.230 1.230 1.275 81,577 +0.04(+3.66%)
May 08, 2020 1.230 1.230 1.230 0 +0.03(+2.50%)
May 01, 2020 1.200 1.200 1.200 0 -0.02(-1.64%)
Apr 27, 2020 1.220 1.220 1.220 0 +0.00(+0.00%)
Apr 23, 2020 1.220 1.220 1.220 0 -0.03(-2.40%)
Apr 21, 2020 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 15, 2020 1.250 1.250 1.250 0 +0.02(+1.63%)
Apr 07, 2020 1.230 1.230 1.230 0 +0.00(+0.00%)
Apr 03, 2020 1.230 1.230 1.230 0 +0.08(+7.10%)
Apr 01, 2020 1.149 1.149 1.149 0 -0.10(-8.12%)
Mar 31, 2020 1.250 1.250 1.250 1.250 300 +0.11(+9.65%)
Mar 30, 2020 1.140 1.140 1.140 1.140 1,405 +0.00(+0.00%)
Mar 27, 2020 1.140 1.140 1.140 1.140 300 +0.03(+2.70%)
Mar 24, 2020 1.110 1.110 1.110 0 +0.06(+5.71%)
Mar 18, 2020 1.050 1.050 1.050 0 -0.11(-9.64%)
Mar 17, 2020 1.162 1.162 1.162 1.162 2,136 +0.19(+19.01%)
Mar 16, 2020 0.9764 0.9764 0.9764 0.9764 1,700 -0.20(-17.25%)
Mar 13, 2020 1.180 1.180 1.180 1.180 42,000 -0.01(-0.84%)
Mar 12, 2020 1.190 1.190 1.190 1.190 100 -0.11(-8.46%)
Mar 10, 2020 1.300 1.300 1.300 0 +0.01(+0.78%)
Mar 09, 2020 1.280 1.290 1.245 1.290 5,765 -0.12(-8.47%)
Mar 05, 2020 1.409 1.409 1.409 0 +0.09(+6.77%)
Feb 28, 2020 1.320 1.320 1.320 0 -0.01(-0.75%)
Feb 26, 2020 1.330 1.330 1.330 0 +0.01(+0.76%)
Feb 25, 2020 1.320 1.320 1.320 236,000 +0.00(+0.00%)
Feb 24, 2020 1.320 1.320 1.320 0 -0.06(-4.35%)
Feb 21, 2020 1.380 1.380 1.380 1.380 200 +0.04(+2.99%)
Feb 18, 2020 1.340 1.340 1.340 0 -0.04(-2.90%)
Feb 13, 2020 1.380 1.380 1.380 0 +0.01(+0.73%)
Feb 11, 2020 1.370 1.370 1.370 0 -0.01(-0.72%)
Feb 05, 2020 1.380 1.380 1.380 0 +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.