China Index Holdings Limited (CIH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

0.7697

+0.0387

(+5.29%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	0.7310	0.7900	0.7100	0.7700	0.7700	24,700
23 Jun 2022	0.7810	0.7950	0.7110	0.7310	0.7310	19,400
22 Jun 2022	0.7100	0.7990	0.7100	0.7960	0.7960	6,900
21 Jun 2022	0.7100	0.7500	0.7100	0.7100	0.7100	6,400
17 Jun 2022	0.7100	0.7500	0.7100	0.7100	0.7100	156,300
16 Jun 2022	0.7500	0.7990	0.6800	0.6800	0.6800	4,900
15 Jun 2022	0.7850	0.7850	0.6800	0.7810	0.7810	3,100
14 Jun 2022	0.7380	0.7600	0.7380	0.7500	0.7500	8,200
13 Jun 2022	0.7900	0.8190	0.7500	0.7500	0.7500	14,000
10 Jun 2022	0.8000	0.8390	0.8000	0.8000	0.8000	14,200
09 Jun 2022	0.8640	0.8640	0.8330	0.8330	0.8330	12,100
08 Jun 2022	0.8640	0.8640	0.8160	0.8160	0.8160	12,400
07 Jun 2022	0.8400	0.8800	0.8000	0.8370	0.8370	9,500
06 Jun 2022	0.8000	0.8630	0.7800	0.8400	0.8400	57,200
03 Jun 2022	0.7340	0.8000	0.7300	0.7990	0.7990	50,700
02 Jun 2022	0.8000	0.8000	0.7300	0.7490	0.7490	97,100
01 Jun 2022	0.7530	0.8000	0.7500	0.7900	0.7900	61,600
31 May 2022	0.7260	0.8000	0.7260	0.7590	0.7590	180,800
27 May 2022	0.7530	0.8000	0.7110	0.7780	0.7780	16,600
26 May 2022	0.6900	0.7900	0.6900	0.7700	0.7700	58,400
25 May 2022	0.7470	0.7900	0.7100	0.7110	0.7110	10,300
24 May 2022	0.6610	0.7700	0.6610	0.7110	0.7110	1,517,900
23 May 2022	0.6300	0.7150	0.6300	0.7100	0.7100	44,700
20 May 2022	0.6810	0.7500	0.6600	0.6700	0.6700	1,636,200
19 May 2022	0.9000	0.9100	0.6700	0.6810	0.6810	177,900
18 May 2022	0.7730	0.9190	0.7730	0.8400	0.8400	57,100
17 May 2022	0.8500	0.9200	0.7950	0.8030	0.8030	67,000
16 May 2022	0.8360	0.9300	0.7700	0.8010	0.8010	30,900
13 May 2022	0.9490	0.9490	0.7600	0.8000	0.8000	5,107,300
12 May 2022	0.9500	0.9500	0.8870	0.9490	0.9490	2,013,300
11 May 2022	0.9300	0.9700	0.8800	0.8800	0.8800	20,400
10 May 2022	0.9290	0.9700	0.9050	0.9700	0.9700	15,200
09 May 2022	0.9100	0.9500	0.9000	0.9290	0.9290	8,200
06 May 2022	0.9000	0.9500	0.9000	0.9120	0.9120	45,900
05 May 2022	0.9000	0.9500	0.9000	0.9000	0.9000	17,900
04 May 2022	0.9400	0.9400	0.9000	0.9300	0.9300	3,700
03 May 2022	0.9700	0.9700	0.9000	0.9470	0.9470	5,100
02 May 2022	0.9700	0.9700	0.9000	0.9700	0.9700	6,100
29 Apr 2022	0.9500	0.9980	0.9200	0.9500	0.9500	6,400
28 Apr 2022	0.8800	0.9500	0.8800	0.9200	0.9200	77,400
27 Apr 2022	0.9290	0.9290	0.8670	0.8700	0.8700	64,000
26 Apr 2022	0.8700	0.9300	0.8700	0.9290	0.9290	7,600
25 Apr 2022	0.9500	0.9500	0.8900	0.8900	0.8900	147,400
22 Apr 2022	1.0900	1.0900	0.9500	0.9500	0.9500	10,900
21 Apr 2022	0.9300	0.9770	0.9300	0.9500	0.9500	8,200
20 Apr 2022	1.0000	1.0100	0.9300	0.9800	0.9800	25,100
19 Apr 2022	0.9800	0.9800	0.9600	0.9800	0.9800	2,400
18 Apr 2022	1.0500	1.0500	0.9850	0.9900	0.9900	2,500
14 Apr 2022	1.0700	1.0900	1.0500	1.0900	1.0900	2,700
13 Apr 2022	1.0700	1.1800	1.0500	1.0800	1.0800	17,400
12 Apr 2022	1.0900	1.0900	1.0000	1.0000	1.0000	5,200
11 Apr 2022	1.0600	1.0900	1.0000	1.0900	1.0900	4,800
08 Apr 2022	1.0600	1.0700	1.0600	1.0640	1.0640	7,800
07 Apr 2022	1.0900	1.0900	1.0600	1.0600	1.0600	25,000
06 Apr 2022	1.0800	1.0800	1.0600	1.0800	1.0800	8,500
05 Apr 2022	1.0500	1.1000	1.0500	1.0610	1.0610	12,700
04 Apr 2022	1.0200	1.0560	1.0200	1.0300	1.0300	1,800
01 Apr 2022	1.0260	1.0700	1.0000	1.0400	1.0400	9,300
31 Mar 2022	1.0500	1.1000	1.0300	1.0600	1.0600	3,700
30 Mar 2022	1.0000	1.1000	1.0000	1.0500	1.0500	5,500
29 Mar 2022	1.0100	1.0100	1.0000	1.0090	1.0090	13,300
28 Mar 2022	1.0000	1.0400	0.9300	1.0100	1.0100	23,900
25 Mar 2022	1.1000	1.1000	0.9500	1.1000	1.1000	6,000
24 Mar 2022	1.0400	1.3000	1.0400	1.1000	1.1000	66,700
23 Mar 2022	0.9700	0.9950	0.9200	0.9950	0.9950	19,000
22 Mar 2022	0.9630	0.9800	0.9120	0.9130	0.9130	18,600
21 Mar 2022	0.9900	0.9900	0.9300	0.9800	0.9800	11,400
18 Mar 2022	0.9300	0.9850	0.8400	0.9500	0.9500	18,500
17 Mar 2022	0.9470	0.9540	0.9300	0.9490	0.9490	5,500
16 Mar 2022	0.9110	0.9610	0.9110	0.9460	0.9460	5,000
15 Mar 2022	0.9400	0.9400	0.9000	0.9120	0.9120	17,700
14 Mar 2022	0.9700	0.9990	0.8540	0.9610	0.9610	80,100
11 Mar 2022	0.9330	0.9800	0.9100	0.9400	0.9400	3,800
10 Mar 2022	0.9100	0.9700	0.9100	0.9300	0.9300	8,800
09 Mar 2022	0.9300	0.9360	0.9100	0.9100	0.9100	14,600
08 Mar 2022	0.9300	1.0400	0.8700	0.9370	0.9370	36,900
07 Mar 2022	0.8900	0.9700	0.8730	0.9000	0.9000	33,300
04 Mar 2022	0.9000	0.9300	0.8010	0.8600	0.8600	4,600
03 Mar 2022	0.9340	0.9620	0.9000	0.9000	0.9000	5,700
02 Mar 2022	0.9300	0.9940	0.9300	0.9300	0.9300	22,900
01 Mar 2022	0.9200	0.9400	0.9100	0.9200	0.9200	15,000
28 Feb 2022	0.9400	0.9700	0.7920	0.9000	0.9000	33,500
25 Feb 2022	0.9000	0.9300	0.9000	0.9300	0.9300	5,200
24 Feb 2022	0.9000	0.9700	0.9000	0.9300	0.9300	4,900
23 Feb 2022	0.9400	1.0000	0.9100	0.9900	0.9900	4,200
22 Feb 2022	0.9600	0.9600	0.9500	0.9500	0.9500	6,000
18 Feb 2022	1.0000	1.0050	0.9700	0.9700	0.9700	2,400
17 Feb 2022	0.9800	1.0300	0.9750	1.0300	1.0300	12,900
16 Feb 2022	1.0000	1.0500	0.9900	1.0000	1.0000	18,800
15 Feb 2022	0.9900	1.0200	0.9900	1.0070	1.0070	4,000
14 Feb 2022	1.0000	1.0200	0.9500	1.0200	1.0200	11,800
11 Feb 2022	1.0500	1.0500	0.9900	0.9910	0.9910	2,800
10 Feb 2022	1.0300	1.0700	0.9800	1.0500	1.0500	12,700
09 Feb 2022	1.0200	1.0200	0.9650	1.0100	1.0100	68,500
08 Feb 2022	1.0300	1.0300	0.9800	1.0200	1.0200	3,000
07 Feb 2022	1.0300	1.0300	0.9700	1.0300	1.0300	16,400
04 Feb 2022	0.9900	1.0100	0.9850	1.0100	1.0100	27,100
03 Feb 2022	1.0100	1.0400	0.9700	1.0000	1.0000	3,100
02 Feb 2022	0.9900	1.0400	0.9900	1.0000	1.0000	31,200
01 Feb 2022	1.0400	1.0400	1.0000	1.0300	1.0300	14,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,813.92+135.25(+1.27%)

NZD/USD0.6319+0.0038(+0.60%)

NZD/EUR0.5979+0.0017(+0.29%)

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

OIL107.06+2.79(+2.68%)

China Index Holdings Limited (CIH)

NZX 50
10,813.92
+135.25(+1.27%)

NZD/USD
0.6319
+0.0038(+0.60%)

NZD/EUR
0.5979
+0.0017(+0.29%)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

OIL
107.06
+2.79(+2.68%)