New Zealand markets closed

China Index Holdings Limited (CIH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.7776-0.0124 (-1.57%)
At close: 04:00PM EDT
0.7999 +0.02 (+2.87%)
After hours: 05:27PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.75300.80000.71100.77800.778016,600
26 May 20220.69000.79000.69000.77000.770058,400
25 May 20220.74700.79000.71000.71100.711010,300
24 May 20220.66100.77000.66100.71100.71101,517,900
23 May 20220.63000.71500.63000.71000.710044,700
20 May 20220.68100.75000.66000.67000.67001,636,200
19 May 20220.90000.91000.67000.68100.6810177,900
18 May 20220.77300.91900.77300.84000.840057,100
17 May 20220.85000.92000.79500.80300.803067,000
16 May 20220.83600.93000.77000.80100.801030,900
13 May 20220.94900.94900.76000.80000.80005,106,900
12 May 20220.95000.95000.88700.94900.94902,013,300
11 May 20220.93000.97000.88000.88000.880020,400
10 May 20220.92900.97000.90500.97000.970015,200
09 May 20220.91000.95000.90000.92900.92908,200
06 May 20220.90000.95000.90000.91200.912045,900
05 May 20220.90000.95000.90000.90000.900017,900
04 May 20220.94000.94000.90000.93000.93003,700
03 May 20220.97000.97000.90000.94700.94705,100
02 May 20220.97000.97000.90000.97000.97006,100
29 Apr 20220.95000.99800.92000.95000.95006,400
28 Apr 20220.88000.95000.88000.92000.920077,400
27 Apr 20220.92900.92900.86700.87000.870064,000
26 Apr 20220.87000.93000.87000.92900.92907,600
25 Apr 20220.95000.95000.89000.89000.8900147,400
22 Apr 20221.09001.09000.95000.95000.950010,900
21 Apr 20220.93000.97700.93000.95000.95008,200
20 Apr 20221.00001.01000.93000.98000.980025,100
19 Apr 20220.98000.98000.96000.98000.98002,400
18 Apr 20221.05001.05000.98500.99000.99002,500
14 Apr 20221.07001.09001.05001.09001.09002,700
13 Apr 20221.07001.18001.05001.08001.080017,400
12 Apr 20221.09001.09001.00001.00001.00005,200
11 Apr 20221.06001.09001.00001.09001.09004,800
08 Apr 20221.06001.07001.06001.06401.06407,800
07 Apr 20221.09001.09001.06001.06001.060025,000
06 Apr 20221.08001.08001.06001.08001.08008,500
05 Apr 20221.05001.10001.05001.06101.061012,700
04 Apr 20221.02001.05601.02001.03001.03001,800
01 Apr 20221.02601.07001.00001.04001.04009,300
31 Mar 20221.05001.10001.03001.06001.06003,700
30 Mar 20221.00001.10001.00001.05001.05005,500
29 Mar 20221.01001.01001.00001.00901.009013,300
28 Mar 20221.00001.04000.93001.01001.010023,900
25 Mar 20221.10001.10000.95001.10001.10006,000
24 Mar 20221.04001.30001.04001.10001.100066,700
23 Mar 20220.97000.99500.92000.99500.995019,000
22 Mar 20220.96300.98000.91200.91300.913018,600
21 Mar 20220.99000.99000.93000.98000.980011,400
18 Mar 20220.93000.98500.84000.95000.950018,500
17 Mar 20220.94700.95400.93000.94900.94905,500
16 Mar 20220.91100.96100.91100.94600.94605,000
15 Mar 20220.94000.94000.90000.91200.912017,700
14 Mar 20220.97000.99900.85400.96100.961080,100
11 Mar 20220.93300.98000.91000.94000.94003,800
10 Mar 20220.91000.97000.91000.93000.93008,800
09 Mar 20220.93000.93600.91000.91000.910014,600
08 Mar 20220.93001.04000.87000.93700.937036,900
07 Mar 20220.89000.97000.87300.90000.900033,300
04 Mar 20220.90000.93000.80100.86000.86004,600
03 Mar 20220.93400.96200.90000.90000.90005,700
02 Mar 20220.93000.99400.93000.93000.930022,900
01 Mar 20220.92000.94000.91000.92000.920015,000
28 Feb 20220.94000.97000.79200.90000.900033,500
25 Feb 20220.90000.93000.90000.93000.93005,200
24 Feb 20220.90000.97000.90000.93000.93004,900
23 Feb 20220.94001.00000.91000.99000.99004,200
22 Feb 20220.96000.96000.95000.95000.95006,000
18 Feb 20221.00001.00500.97000.97000.97002,400
17 Feb 20220.98001.03000.97501.03001.030012,900
16 Feb 20221.00001.05000.99001.00001.000018,800
15 Feb 20220.99001.02000.99001.00701.00704,000
14 Feb 20221.00001.02000.95001.02001.020011,800
11 Feb 20221.05001.05000.99000.99100.99102,800
10 Feb 20221.03001.07000.98001.05001.050012,700
09 Feb 20221.02001.02000.96501.01001.010068,500
08 Feb 20221.03001.03000.98001.02001.02003,000
07 Feb 20221.03001.03000.97001.03001.030016,400
04 Feb 20220.99001.01000.98501.01001.010027,100
03 Feb 20221.01001.04000.97001.00001.00003,100
02 Feb 20220.99001.04000.99001.00001.000031,200
01 Feb 20221.04001.04001.00001.03001.030014,800
31 Jan 20220.99001.07000.99001.06301.063011,200
28 Jan 20221.08001.08000.99001.02001.02006,800
27 Jan 20221.05001.07001.04001.07001.07005,400
26 Jan 20221.02001.07501.00001.03001.030015,200
25 Jan 20221.03001.03000.96000.96000.960020,900
24 Jan 20220.94001.05500.94001.01001.010020,600
21 Jan 20221.07001.19000.99001.00001.000037,600
20 Jan 20221.00001.02001.00001.02001.02004,300
19 Jan 20221.05001.05001.00001.00501.005012,300
18 Jan 20220.99001.04000.99000.99300.99309,100
14 Jan 20221.04001.04001.00001.01001.010014,900
13 Jan 20221.06001.06000.99001.02001.020011,300
12 Jan 20221.03001.06001.00101.05001.05009,900
11 Jan 20221.01001.09001.00001.01001.010015,900
10 Jan 20221.03001.06700.97001.00001.00009,000
07 Jan 20221.01001.05001.00001.05001.05003,000
06 Jan 20220.96201.05000.96001.02001.02006,500
05 Jan 20221.10001.10000.98000.98000.980052,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...