USX:CIH - China Index Holdings Limited China Index Holdings Limited
Sector: Information Technology, Industry: Application Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
26 Nov 2021 USD 1.4184 1.35 1.35 1.38 1.38 +0.020 (+1.47%) 6,007
24 Nov 2021 USD 1.412 1.354 1.354 1.36 1.36 -0.020 (-1.45%) 1,800
23 Nov 2021 USD 1.41 1.32 1.4 1.38 1.38 -0.010 (-0.72%) 40,000
22 Nov 2021 USD 1.43 1.37 1.38 1.39 1.39 -0.010 (-0.71%) 23,700
19 Nov 2021 USD 1.46 1.4 1.46 1.4 1.4 -0.020 (-1.41%) 9,000
18 Nov 2021 USD 1.493 1.42 1.48 1.42 1.42 -0.030 (-2.07%) 14,000
17 Nov 2021 USD 1.47 1.43 1.43 1.45 1.45 +0.020 (+1.40%) 11,700
16 Nov 2021 USD 1.45 1.42 1.433 1.43 1.43 +0.010 (+0.70%) 10,600
15 Nov 2021 USD 1.5 1.42 1.465 1.42 1.42 -0.035 (-2.41%) 17,800
12 Nov 2021 USD 1.5 1.42 1.49 1.455 1.455 +0.025 (+1.75%) 4,400
11 Nov 2021 USD 1.5 1.42 1.46 1.43 1.43 -0.020 (-1.38%) 32,300
10 Nov 2021 USD 1.5 1.43 1.49 1.45 1.45 -0.034 (-2.29%) 11,200
9 Nov 2021 USD 1.5 1.453 1.47 1.484 1.484 -0.016 (-1.07%) 2,400
8 Nov 2021 USD 1.529 1.46 1.529 1.5 1.5 +0.040 (+2.74%) 6,400
5 Nov 2021 USD 1.54 1.46 1.54 1.46 1.46 -0.050 (-3.31%) 9,000
4 Nov 2021 USD 1.53 1.51 1.53 1.51 1.51 +0.010 (+0.67%) 1,800
3 Nov 2021 USD 1.54 1.488 1.54 1.5 1.5 -0.010 (-0.66%) 15,500
2 Nov 2021 USD 1.57 1.51 1.54 1.51 1.51 0.0 (0.0%) 21,500
1 Nov 2021 USD 1.57 1.5 1.552 1.51 1.51 +0.010 (+0.67%) 5,700
29 Oct 2021 USD 1.57 1.5 1.56 1.5 1.5 -0.060 (-3.85%) 18,000
28 Oct 2021 USD 1.56 1.53 1.54 1.56 1.56 +0.020 (+1.30%) 7,000
27 Oct 2021 USD 1.56 1.53 1.56 1.54 1.54 +0.010 (+0.65%) 25,600
26 Oct 2021 USD 1.54 1.49 1.51 1.53 1.53 +0.060 (+4.08%) 11,400
25 Oct 2021 USD 1.53 1.47 1.5 1.47 1.47 -0.060 (-3.92%) 12,800
22 Oct 2021 USD 1.58 1.5 1.57 1.53 1.53 0.0 (0.0%) 12,600
21 Oct 2021 USD 1.58 1.52 1.53 1.53 1.53 -0.020 (-1.29%) 18,100
20 Oct 2021 USD 1.58 1.52 1.58 1.55 1.55 0.0 (0.0%) 4,700
19 Oct 2021 USD 1.56 1.52 1.52 1.55 1.55 +0.040 (+2.65%) 3,600
18 Oct 2021 USD 1.56 1.5 1.55 1.51 1.51 -0.050 (-3.21%) 18,300
15 Oct 2021 USD 1.56 1.51 1.51 1.56 1.56 +0.050 (+3.31%) 3,800