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: 3:45 PM EDT, Jun 3, 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 (%)
Dec 29, 2021 0.9117 0.9117 0.9117 0 +0.03(+3.93%)
Dec 23, 2021 0.8772 0.8772 0.8772 50 -0.01(-1.34%)
Dec 21, 2021 0.8891 0.8891 0.8891 0 +0.01(+0.59%)
Dec 17, 2021 0.8839 0.8839 0.8839 0 -0.04(-4.39%)
Dec 13, 2021 0.9245 0.9245 0.9245 0 -0.01(-1.06%)
Dec 09, 2021 0.9344 0.9344 0.9344 0 +0.02(+2.59%)
Dec 07, 2021 0.9108 0.9108 0.9108 0 -0.01(-1.39%)
Dec 06, 2021 0.9236 0.9236 0.9236 0.9236 3,332 +0.02(+2.01%)
Nov 19, 2021 0.9054 0.9054 0.9054 0 -0.01(-0.96%)
Nov 15, 2021 0.9142 0.9142 0.9142 0 -0.07(-6.71%)
Nov 12, 2021 0.9800 0.9800 0.9800 0.9800 11,000 +0.09(+10.30%)
Nov 09, 2021 0.8885 0.8885 0.8885 0.8885 1,000 -0.03(-2.96%)
Nov 03, 2021 0.9156 0.9156 0.9156 0 -0.10(-10.24%)
Oct 21, 2021 1.020 1.020 1.020 0 +0.02(+2.00%)
Oct 19, 2021 1.000 1.000 1.000 0 +0.04(+3.67%)
Oct 13, 2021 0.9646 0.9646 0.9646 0 -0.03(-2.57%)
Oct 12, 2021 0.9900 0.9900 0.9900 0.9900 1,695 +0.00(+0.00%)
Oct 08, 2021 0.9900 0.9900 0.9900 0 -0.04(-4.35%)
Oct 01, 2021 1.035 1.035 1.035 0 +0.08(+8.49%)
Sep 28, 2021 0.9540 0.9540 0.9540 0 -0.01(-0.93%)
Sep 24, 2021 0.9630 0.9630 0.9630 0 -0.04(-3.70%)
Sep 23, 2021 1.000 1.000 1.000 1.000 150 +0.04(+4.54%)
Sep 22, 2021 0.9566 0.9566 0.9566 0.9566 100 +0.11(+12.54%)
Sep 20, 2021 0.8500 0.8500 0.8500 0 -0.04(-3.99%)
Sep 16, 2021 0.8853 0.8853 0.8853 1 -0.06(-6.01%)
Sep 15, 2021 0.9554 0.9554 0.9283 0.9419 2,531 -0.16(-14.37%)
Sep 09, 2021 1.100 1.100 1.100 0 +0.06(+5.77%)
Sep 08, 2021 1.040 1.040 1.040 1.040 500 +0.01(+0.97%)
Sep 07, 2021 1.030 1.030 1.030 1.030 1,238 -0.03(-2.83%)
Aug 31, 2021 1.060 1.060 1.060 0 +0.01(+0.95%)
Aug 26, 2021 1.050 1.050 1.050 0 +0.02(+1.45%)
Aug 09, 2021 1.035 1.035 1.035 0 +0.01(+1.47%)
Aug 03, 2021 1.020 1.020 1.020 0 +0.02(+2.00%)
Aug 02, 2021 1.050 1.050 1.000 1.000 2,405 +0.00(+0.00%)
Jul 30, 2021 1.000 1.000 0.9804 1.000 3,884 -0.11(-9.91%)
Jul 15, 2021 1.110 1.110 1.110 0 +0.06(+5.71%)
Jul 08, 2021 1.050 1.050 1.050 0 -0.06(-5.41%)
Jul 07, 2021 1.110 1.110 1.110 1.110 250 -0.04(-3.48%)
Jun 30, 2021 1.150 1.150 1.150 0 -0.02(-1.71%)
Jun 25, 2021 1.170 1.170 1.170 0 +0.00(+0.00%)
Jun 07, 2021 1.170 1.170 1.170 0 +0.00(+0.00%)
Jun 04, 2021 1.170 1.170 1.170 1.170 100 -0.06(-4.88%)
May 28, 2021 1.230 1.230 1.230 0 +0.06(+5.13%)
May 17, 2021 1.170 1.170 1.170 0 +0.02(+1.74%)
May 11, 2021 1.150 1.150 1.150 0 -0.06(-4.96%)
May 10, 2021 1.210 1.210 1.210 1.210 7,735 -0.02(-1.22%)
May 07, 2021 1.230 1.230 1.225 1.225 3,838 +0.01(+0.41%)
May 06, 2021 1.220 1.220 1.220 1.220 400 -0.01(-0.81%)
May 03, 2021 1.230 1.230 1.230 0 +0.00(+0.00%)
Apr 30, 2021 1.230 1.230 1.230 1.230 100 +0.02(+1.65%)
Apr 27, 2021 1.210 1.210 1.210 0 -0.09(-6.92%)
Apr 23, 2021 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 21, 2021 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 19, 2021 1.300 1.300 1.300 0 +0.05(+4.00%)
Apr 15, 2021 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 13, 2021 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 07, 2021 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 30, 2021 1.250 1.250 1.250 0 +0.00(+0.22%)
Mar 26, 2021 1.247 1.247 1.247 0 -0.00(-0.22%)
Mar 25, 2021 1.250 1.250 1.250 14 +0.00(+0.00%)
Mar 22, 2021 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 11, 2021 1.250 1.250 1.250 0 +0.04(+3.73%)
Mar 10, 2021 1.205 1.205 1.205 1.205 1,062 -0.01(-0.71%)
Mar 09, 2021 1.140 1.140 1.214 4,858 +0.07(+6.46%)
Mar 08, 2021 1.140 1.140 1.140 1.140 251 -0.12(-9.52%)
Mar 05, 2021 1.260 1.260 1.260 1.260 2,000 -0.03(-2.33%)
Mar 03, 2021 1.290 1.290 1.290 0 +0.04(+3.20%)
Mar 01, 2021 1.250 1.250 1.250 0 +0.00(+0.00%)
Feb 26, 2021 1.250 1.250 1.250 1.250 1,000 +0.04(+3.31%)
Feb 25, 2021 1.210 1.210 1.210 1.210 10,000 +0.01(+1.26%)
Feb 24, 2021 1.195 1.195 1.195 1.195 1,785 +0.05(+3.91%)
Feb 23, 2021 1.150 1.150 1.150 1.150 1,560 -0.05(-4.17%)
Feb 18, 2021 1.200 1.200 1.200 0 -0.08(-6.25%)
Feb 16, 2021 1.280 1.280 1.280 0 +0.06(+4.92%)
Feb 08, 2021 1.220 1.220 1.220 0 +0.00(+0.41%)
Feb 03, 2021 1.215 1.215 1.215 0 +0.00(+0.00%)
Feb 02, 2021 1.215 1.215 1.215 1.215 500 -0.03(-2.80%)
Feb 01, 2021 1.250 1.250 1.250 1.250 976 -0.09(-6.72%)
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%)
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.