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

China Index Holdings Ltd ADR (NQ: CIH )

0.9477 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 14, 2023 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 (%)
Mar 31, 2022 1.050 1.100 1.030 1.060 3,657 +0.01(+0.95%)
Mar 30, 2022 1.000 1.100 1.000 1.050 5,452 +0.04(+4.09%)
Mar 29, 2022 1.010 1.010 1.000 1.009 13,281 -0.00(-0.13%)
Mar 28, 2022 1.000 1.040 0.9300 1.010 23,916 -0.09(-8.18%)
Mar 25, 2022 1.100 1.100 0.9500 1.100 6,528 +0.00(+0.00%)
Mar 24, 2022 1.040 1.300 1.040 1.100 66,668 +0.11(+10.55%)
Mar 23, 2022 0.9700 0.9950 0.9200 0.9950 19,002 +0.08(+8.98%)
Mar 22, 2022 0.9626 0.9800 0.9115 0.9130 18,583 -0.07(-6.84%)
Mar 21, 2022 0.9900 0.9900 0.9300 0.9800 11,425 +0.03(+3.16%)
Mar 18, 2022 0.9300 0.9845 0.8400 0.9500 18,572 +0.00(+0.15%)
Mar 17, 2022 0.9471 0.9535 0.9300 0.9486 5,470 +0.00(+0.27%)
Mar 16, 2022 0.9107 0.9611 0.9107 0.9460 5,027 +0.03(+3.73%)
Mar 15, 2022 0.9400 0.9400 0.9000 0.9120 17,653 -0.05(-5.14%)
Mar 14, 2022 0.9700 0.9994 0.8540 0.9614 80,223 +0.02(+2.28%)
Mar 11, 2022 0.9300 0.9800 0.9100 0.9400 3,789 +0.01(+1.08%)
Mar 10, 2022 0.9100 0.9695 0.9100 0.9300 8,826 +0.02(+2.20%)
Mar 09, 2022 0.9300 0.9359 0.9100 0.9100 14,556 -0.03(-2.88%)
Mar 08, 2022 0.9300 1.040 0.8700 0.9370 36,564 +0.04(+4.12%)
Mar 07, 2022 0.8900 0.9700 0.8725 0.8999 33,325 +0.04(+4.64%)
Mar 04, 2022 0.9000 0.9300 0.8012 0.8600 4,641 -0.04(-4.44%)
Mar 03, 2022 0.9340 0.9620 0.9000 0.9000 5,657 -0.03(-3.23%)
Mar 02, 2022 0.9300 0.9939 0.9300 0.9300 22,913 +0.01(+1.09%)
Mar 01, 2022 0.9200 0.9400 0.9099 0.9200 15,006 +0.02(+2.22%)
Feb 28, 2022 0.9400 0.9700 0.7919 0.9000 33,533 -0.03(-3.23%)
Feb 25, 2022 0.9000 0.9300 0.9100 0.9300 5,181 +0.00(+0.00%)
Feb 24, 2022 0.9000 0.9700 0.9000 0.9300 4,893 -0.06(-6.06%)
Feb 23, 2022 0.9400 1.000 0.9100 0.9900 4,221 +0.04(+4.21%)
Feb 22, 2022 0.9600 0.9600 0.9500 0.9500 5,970 -0.02(-2.06%)
Feb 18, 2022 0.9700 0 -0.06(-5.83%)
Feb 17, 2022 0.9800 1.030 0.9749 1.030 12,908 +0.03(+3.00%)
Feb 16, 2022 1.000 1.050 0.9900 1.000 18,803 -0.01(-0.66%)
Feb 15, 2022 0.9900 1.020 0.9900 1.007 4,046 -0.01(-1.31%)
Feb 14, 2022 1.000 1.020 0.9500 1.020 11,780 +0.03(+2.96%)
Feb 11, 2022 1.050 1.050 0.9901 0.9907 2,760 -0.06(-5.65%)
Feb 10, 2022 1.030 1.070 0.9800 1.050 12,711 +0.04(+3.96%)
Feb 09, 2022 1.020 1.020 0.9650 1.010 68,542 -0.01(-0.98%)
Feb 08, 2022 1.030 1.030 0.9802 1.020 2,960 -0.01(-0.97%)
Feb 07, 2022 1.030 1.030 0.9700 1.030 16,418 +0.02(+1.98%)
Feb 04, 2022 0.9900 1.010 0.9850 1.010 27,131 +0.01(+1.00%)
Feb 03, 2022 1.010 1.040 1.000 3,058 +0.00(+0.00%)
Feb 02, 2022 0.9900 1.040 0.9900 1.000 31,150 -0.03(-2.91%)
Feb 01, 2022 1.040 1.040 1.000 1.030 14,830 -0.03(-3.10%)
Jan 31, 2022 0.9900 1.063 11,175 +0.04(+4.22%)
Jan 28, 2022 1.080 1.080 0.9900 1.020 6,831 -0.05(-4.67%)
Jan 27, 2022 1.050 1.070 1.040 1.070 5,438 +0.04(+3.88%)
Jan 26, 2022 1.020 1.075 1.000 1.030 15,232 +0.07(+7.29%)
Jan 25, 2022 1.030 1.030 0.9600 0.9600 20,888 -0.05(-4.95%)
Jan 24, 2022 0.9400 1.055 0.9400 1.010 20,580 +0.01(+1.00%)
Jan 21, 2022 1.070 1.190 0.9900 1.000 37,591 -0.02(-1.92%)
Jan 20, 2022 1.000 1.020 1.000 1.020 4,261 +0.01(+1.45%)
Jan 19, 2022 1.050 1.050 1.000 1.005 12,335 +0.01(+1.21%)
Jan 18, 2022 0.9900 1.040 0.9899 0.9930 9,091 -0.02(-1.68%)
Jan 14, 2022 1.010 0 -0.01(-0.98%)
Jan 13, 2022 1.060 1.060 0.9900 1.020 11,316 -0.03(-2.86%)
Jan 12, 2022 1.030 1.060 1.001 1.050 9,914 +0.04(+3.96%)
Jan 11, 2022 1.010 1.090 1.000 1.010 15,859 +0.01(+1.00%)
Jan 10, 2022 1.030 1.067 0.9700 1.000 8,992 -0.05(-4.76%)
Jan 07, 2022 1.010 1.050 1.000 1.050 3,000 +0.03(+2.94%)
Jan 06, 2022 0.9600 1.050 0.9600 1.020 6,543 +0.04(+4.08%)
Jan 05, 2022 1.100 1.100 0.9800 0.9800 52,227 -0.10(-9.26%)
Jan 04, 2022 1.060 1.160 0.9750 1.080 42,676 +0.07(+6.93%)
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.