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 )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 10:23 AM EDT, Apr 29, 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 (%)
Apr 29, 2024 0.1000 0 -0.00(-3.38%)
Apr 25, 2024 0.1035 0 +0.02(+29.37%)
Apr 24, 2024 0.0414 0.1028 0.0371 0.0800 53,558 -0.02(-20.00%)
Apr 19, 2024 0.1000 0 -0.00(-3.47%)
Apr 11, 2024 0.1036 0 -0.06(-37.44%)
Apr 09, 2024 0.1656 0 +0.04(+30.50%)
Apr 02, 2024 0.1269 0 +0.07(+111.50%)
Apr 01, 2024 0.0600 0.0600 0.0600 0.0600 17,000 -0.00(-5.21%)
Mar 28, 2024 0.0633 0.0633 0.0633 0.0633 5,000 -0.01(-9.57%)
Mar 19, 2024 0.0700 0 -0.00(-5.79%)
Mar 13, 2024 0.0743 0 +0.01(+11.23%)
Mar 12, 2024 0.0722 0.0722 0.0668 0.0668 2,623 -0.00(-4.43%)
Mar 11, 2024 0.0732 0.0750 0.0699 0.0699 28,875 -0.01(-7.17%)
Mar 06, 2024 0.0753 0 +0.00(+1.76%)
Mar 05, 2024 0.0740 0.0740 0.0740 0.0740 35,000 -0.00(-3.52%)
Mar 04, 2024 0.0769 0.0774 0.0767 0.0767 150,000 -0.00(-5.54%)
Feb 28, 2024 0.0812 0 -0.02(-16.29%)
Feb 22, 2024 0.0970 0 +0.00(+0.00%)
Feb 21, 2024 0.0970 0.0970 0.0970 0.0970 1,000 +0.01(+6.83%)
Feb 14, 2024 0.0908 0 +0.00(+1.57%)
Feb 09, 2024 0.0894 0 +0.01(+7.71%)
Feb 08, 2024 0.0830 0.0830 0.0830 0.0830 32,500 -0.01(-6.85%)
Feb 07, 2024 0.0891 0.0891 0.0891 0.0891 500 -0.00(-1.00%)
Feb 06, 2024 0.0858 0.0900 0.0858 0.0900 61,018 +0.01(+19.52%)
Feb 02, 2024 0.0753 0 -0.01(-7.72%)
Feb 01, 2024 0.0816 0.0856 0.0816 0.0816 21,000 +0.00(+0.87%)
Jan 31, 2024 0.0809 0.0809 0.0809 0.0809 500 -0.01(-6.69%)
Jan 29, 2024 0.0867 0 -0.01(-6.77%)
Jan 25, 2024 0.0930 0 +0.01(+6.29%)
Jan 23, 2024 0.0875 0 +0.01(+17.92%)
Jan 22, 2024 0.0796 0.0796 0.0742 0.0742 50,394 -0.01(-12.29%)
Jan 19, 2024 0.0846 0.0846 0.0846 0.0846 394 -0.00(-3.97%)
Jan 18, 2024 0.0881 0.0881 0.0881 0.0881 10,000 -0.00(-2.11%)
Jan 12, 2024 0.0900 0 -0.01(-5.26%)
Jan 11, 2024 0.0950 0.0950 0.0950 0.0950 10,000 -0.00(-1.14%)
Jan 10, 2024 0.0956 0.0961 0.0956 0.0961 30,000 +0.00(+2.23%)
Dec 29, 2023 0.0940 0 -0.00(-1.05%)
Dec 28, 2023 0.1050 0.1050 0.0950 0.0950 3,040 -0.00(-2.86%)
Dec 26, 2023 0.0978 0 +0.01(+7.83%)
Dec 22, 2023 0.0907 0.0907 0.0907 0.0907 10,000 -0.00(-1.63%)
Dec 21, 2023 0.0969 0.0969 0.0922 0.0922 5,000 +0.00(+0.22%)
Dec 20, 2023 0.0920 0.0920 0.0920 0.0920 933 -0.01(-8.00%)
Dec 14, 2023 0.1000 0 +0.01(+6.95%)
Dec 13, 2023 0.0935 0.0935 0.0935 0.0935 5,000 -0.01(-6.59%)
Dec 08, 2023 0.1001 0 -0.00(-2.63%)
Dec 07, 2023 0.1028 0.1028 0.1028 0.1028 3,384 -0.00(-2.10%)
Dec 05, 2023 0.1050 0 -0.01(-4.55%)
Dec 04, 2023 0.1100 0.1100 0.1100 0.1100 10,000 -0.00(-3.17%)
Nov 30, 2023 0.1136 8 -0.00(-1.22%)
Nov 29, 2023 0.1150 0.1150 0.1150 0.1150 15,808 -0.01(-6.81%)
Nov 27, 2023 0.1234 0 -0.01(-6.80%)
Nov 24, 2023 0.1295 0.1445 0.1295 0.1324 118,400 +0.01(+10.33%)
Nov 22, 2023 0.1178 0.1330 0.1100 0.1200 117,800 +0.02(+20.00%)
Nov 16, 2023 0.1000 25,000 -0.00(-4.76%)
Nov 15, 2023 0.1000 0.1050 0.1000 0.1050 5,022 -0.01(-4.55%)
Nov 14, 2023 0.0938 0.1200 0.0938 0.1100 52,864 +0.02(+22.22%)
Nov 13, 2023 0.1000 0.1000 0.0900 0.0900 1,500 -0.00(-3.33%)
Nov 09, 2023 0.0931 0 -0.02(-15.36%)
Nov 08, 2023 0.1060 0.1100 0.1060 0.1100 5,000 +0.01(+10.00%)
Nov 06, 2023 0.1000 0 +0.00(+0.00%)
Nov 03, 2023 0.1000 0.1000 0.1000 0.1000 30,000 +0.01(+11.11%)
Oct 31, 2023 0.0900 0 +0.00(+0.00%)
Oct 27, 2023 0.0900 0 -0.00(-2.28%)
Oct 26, 2023 0.0870 0.0921 0.0870 0.0921 30,199 +0.00(+0.88%)
Oct 25, 2023 0.0900 0.0913 0.0900 0.0913 35,417 -0.01(-7.68%)
Oct 23, 2023 0.0989 0 -0.00(-1.00%)
Oct 20, 2023 0.0960 0.0999 0.0960 0.0999 22,531 +0.01(+6.96%)
Oct 17, 2023 0.0934 0 +0.00(+3.09%)
Oct 16, 2023 0.0906 0.0906 0.0906 0.0906 1,000 -0.00(-4.73%)
Oct 13, 2023 0.1000 0.1000 0.0951 0.0951 65,700 -0.00(-4.90%)
Oct 12, 2023 0.0935 0.1000 0.0935 0.1000 14,000 -0.01(-5.12%)
Oct 11, 2023 0.1054 0.1054 0.1054 0.1054 2,000 +0.01(+5.40%)
Oct 10, 2023 0.1009 0.1009 0.1000 0.1000 62,801 -0.01(-13.04%)
Oct 09, 2023 0.1035 0.1150 0.1035 0.1150 64,800 -0.00(-4.17%)
Oct 06, 2023 0.1150 0.1200 0.1150 0.1200 5,200 +0.00(+4.35%)
Oct 04, 2023 0.1150 0 -0.00(-0.17%)
Oct 03, 2023 0.1132 0.1152 0.1132 0.1152 3,000 -0.00(-4.00%)
Oct 02, 2023 0.1197 0.1200 0.1154 0.1200 15,000 +0.00(+0.00%)
Sep 29, 2023 0.1163 0.1200 0.1163 0.1200 3,700 +0.01(+4.71%)
Sep 28, 2023 0.1176 0.1176 0.1146 0.1146 14,800 -0.00(-0.35%)
Sep 27, 2023 0.1187 0.1187 0.1150 0.1150 97,190 -0.01(-8.00%)
Sep 25, 2023 0.1250 0 -0.01(-10.65%)
Sep 22, 2023 0.1387 0.1400 0.1350 0.1399 145,342 +0.01(+7.62%)
Sep 19, 2023 0.1300 0 -0.01(-3.70%)
Sep 18, 2023 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.37%)
Sep 15, 2023 0.1345 0.1345 0.1345 0.1345 1,000 -0.01(-3.86%)
Sep 14, 2023 0.1399 0.1399 0.1326 0.1399 52,000 -0.01(-4.37%)
Sep 13, 2023 0.1400 0.1464 0.1400 0.1463 32,305 +0.01(+6.71%)
Sep 12, 2023 0.1400 0.1400 0.1371 0.1371 7,000 +0.00(+0.37%)
Sep 11, 2023 0.1366 0.1366 0.1366 0.1366 1,670 -0.00(-2.43%)
Sep 08, 2023 0.1400 0.1400 0.1400 0.1400 1,250 +0.00(+0.00%)
Sep 07, 2023 0.1400 0.1400 0.1336 0.1400 43,657 -0.03(-19.35%)
Sep 06, 2023 0.1625 0.1761 0.1534 0.1736 134,843 +0.04(+29.55%)
Sep 05, 2023 0.1308 0.1375 0.1308 0.1340 76,445 +0.01(+11.67%)
Sep 01, 2023 0.1200 0.1200 0.1150 0.1200 37,100 +0.00(+1.69%)
Aug 31, 2023 0.1200 0.1260 0.1126 0.1180 19,747 -0.01(-5.30%)
Aug 30, 2023 0.1200 0.1364 0.1200 0.1246 58,560 -0.01(-4.15%)
Aug 29, 2023 0.1327 0.1327 0.1200 0.1300 140,610 +0.02(+23.11%)
Aug 28, 2023 0.1056 0.1056 0.1045 0.1056 21,543 -0.00(-4.00%)
Aug 25, 2023 0.1154 0.1154 0.1050 0.1100 51,667 +0.00(+0.00%)
Aug 24, 2023 0.1000 0.1216 0.1000 0.1100 158,436 +0.01(+4.96%)
Aug 23, 2023 0.1060 0.1299 0.1002 0.1048 129,697 -0.00(-0.19%)
Aug 22, 2023 0.1000 0.1157 0.1000 0.1050 125,260 -0.01(-4.55%)
Aug 21, 2023 0.1020 0.1353 0.1000 0.1100 118,000 +0.01(+7.21%)
Aug 18, 2023 0.1000 0.1026 0.1000 0.1026 25,000 +0.00(+2.60%)
Aug 17, 2023 0.1000 0.1000 0.1000 0.1000 4,500 -0.01(-7.06%)
Aug 16, 2023 0.1076 0.1076 0.1063 0.1076 9,000 -0.00(-2.18%)
Aug 15, 2023 0.1079 0.1100 0.1079 0.1100 16,260 -0.01(-10.20%)
Aug 14, 2023 0.1055 0.1225 0.1000 0.1225 131,525 -0.02(-13.12%)
Aug 11, 2023 0.1240 0.1410 0.1240 0.1410 41,951 -0.00(-3.16%)
Aug 08, 2023 0.1456 0 -0.03(-17.69%)
Aug 03, 2023 0.1769 0 -0.03(-16.00%)
Jul 31, 2023 0.2106 0 +0.01(+4.26%)
Jul 28, 2023 0.2100 0.2100 0.2020 0.2020 20,501 +0.00(+1.00%)
Jul 27, 2023 0.2000 0.2000 0.2000 0.2000 2,500 +0.03(+17.65%)
Jul 24, 2023 0.1700 0 -0.01(-3.68%)
Jul 18, 2023 0.1765 0 -0.01(-7.15%)
Jul 13, 2023 0.1901 0 -0.02(-9.48%)
Jun 22, 2023 0.2100 0 -0.02(-8.70%)
Jun 15, 2023 0.2300 0 +0.01(+6.73%)
Jun 08, 2023 0.2155 0 +0.01(+6.74%)
Jun 07, 2023 0.2019 0.2019 0.2019 0.2019 654 +0.01(+4.07%)
Jun 06, 2023 0.1940 0.1940 0.1940 0.1940 5,000 +0.00(+2.11%)
Jun 02, 2023 0.1900 0 -0.01(-5.38%)
May 22, 2023 0.2008 0 +0.00(+0.40%)
May 17, 2023 0.2000 0 -0.07(-24.67%)
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.