abrdn China Investment Company
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Mar 2024 |
GBX |
433.901 |
433.901 |
433.901 |
433.901 |
433.901 |
+22.901 (+5.57%)
|
0 |
| 7 Mar 2024 |
GBX |
411 |
411 |
411 |
411 |
411 |
0.0 (0.0%)
|
0 |
| 6 Mar 2024 |
GBX |
408 |
413 |
408 |
411 |
411 |
+3 (+0.74%)
|
2,326 |
| 5 Mar 2024 |
GBX |
406.167 |
409.4 |
406.167 |
408 |
408 |
-4 (-0.97%)
|
2,713 |
| 4 Mar 2024 |
GBX |
408 |
413.3 |
407.555 |
412 |
412 |
+3 (+0.73%)
|
16,239 |
| 1 Mar 2024 |
GBX |
410 |
410 |
409 |
409 |
409 |
-39.29 (-8.76%)
|
52,236 |
| 29 Feb 2024 |
GBX |
448.29 |
448.29 |
448.29 |
448.29 |
448.29 |
+6.991 (+1.58%)
|
76,746 |
| 28 Feb 2024 |
GBX |
441.299 |
441.299 |
441.299 |
441.299 |
441.299 |
-8.236 (-1.83%)
|
28,722 |
| 27 Feb 2024 |
GBX |
449.535 |
449.535 |
449.535 |
449.535 |
449.535 |
+4.381 (+0.98%)
|
22,139 |
| 26 Feb 2024 |
GBX |
445.154 |
445.154 |
445.154 |
445.154 |
445.154 |
-1.962 (-0.44%)
|
66,857 |
| 23 Feb 2024 |
GBX |
447.116 |
447.116 |
447.116 |
447.116 |
447.116 |
-3.474 (-0.77%)
|
28,476 |
| 22 Feb 2024 |
GBX |
450.59 |
450.59 |
450.59 |
450.59 |
450.59 |
+1.766 (+0.39%)
|
31,024 |
| 21 Feb 2024 |
GBX |
448.824 |
448.824 |
448.824 |
448.824 |
448.824 |
+12.1 (+2.77%)
|
52,390 |
| 20 Feb 2024 |
GBX |
436.724 |
436.724 |
436.724 |
436.724 |
436.724 |
-2.91 (-0.66%)
|
10,863 |
| 19 Feb 2024 |
GBX |
439.634 |
439.634 |
439.634 |
439.634 |
439.634 |
+38.634 (+9.63%)
|
50,438 |
| 16 Feb 2024 |
GBX |
399 |
402 |
395.813 |
401 |
401 |
+5 (+1.26%)
|
49,961 |
| 15 Feb 2024 |
GBX |
398 |
398 |
396 |
396 |
396 |
+3 (+0.76%)
|
10,597 |
| 14 Feb 2024 |
GBX |
393 |
397.5 |
393 |
393 |
393 |
-4 (-1.01%)
|
4,959 |
| 13 Feb 2024 |
GBX |
394 |
397 |
394 |
397 |
397 |
+2.5 (+0.63%)
|
3,832 |
| 12 Feb 2024 |
GBX |
399 |
400 |
390.5 |
394.5 |
394.5 |
+4.5 (+1.15%)
|
27,517 |
| 9 Feb 2024 |
GBX |
390 |
393.52 |
389.5 |
390 |
390 |
-1 (-0.26%)
|
14,308 |
| 8 Feb 2024 |
GBX |
390 |
398.4 |
390 |
391 |
391 |
+1 (+0.26%)
|
7,954 |
| 7 Feb 2024 |
GBX |
398 |
404.4 |
390 |
390 |
390 |
-8 (-2.01%)
|
50,567 |
| 6 Feb 2024 |
GBX |
390 |
406.4 |
390 |
398 |
398 |
+11 (+2.84%)
|
36,793 |
| 5 Feb 2024 |
GBX |
388 |
394 |
387 |
387 |
387 |
-2 (-0.51%)
|
19,204 |
| 2 Feb 2024 |
GBX |
394 |
398 |
389 |
389 |
389 |
-3 (-0.77%)
|
12,411 |
| 1 Feb 2024 |
GBX |
398 |
398 |
392 |
392 |
392 |
-3 (-0.76%)
|
14,619 |
| 31 Jan 2024 |
GBX |
396 |
408 |
395 |
395 |
395 |
-3.5 (-0.88%)
|
37,988 |
| 30 Jan 2024 |
GBX |
400 |
400 |
398 |
398.5 |
398.5 |
-2.5 (-0.62%)
|
7,737 |
| 29 Jan 2024 |
GBX |
411 |
411 |
401 |
401 |
401 |
-5.5 (-1.35%)
|
2,201 |
