U.S. markets closed

China Index Holdings Limited (CIH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.6900+0.0500 (+3.05%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20211.62701.70001.62001.69001.690013,500
Jul 29, 20211.69001.69001.63001.64001.640010,000
Jul 28, 20211.54001.73001.54001.64001.6400151,700
Jul 27, 20211.44001.64001.41001.52001.520022,700
Jul 26, 20211.55001.58001.45001.46001.460060,300
Jul 23, 20211.62001.62001.57001.57001.570092,400
Jul 22, 20211.62001.65001.58001.65001.650047,400
Jul 21, 20211.60001.63001.59001.61501.615015,100
Jul 20, 20211.61001.61001.56001.60001.600037,800
Jul 19, 20211.61001.67001.60001.61001.610019,200
Jul 16, 20211.68001.69001.62001.64001.640019,400
Jul 15, 20211.70001.70001.61001.70001.700032,900
Jul 14, 20211.71001.75001.66001.67001.670033,900
Jul 13, 20211.71001.76001.71001.71001.710018,700
Jul 12, 20211.70001.74001.70001.71001.710097,000
Jul 09, 20211.75001.76001.72001.72301.723048,000
Jul 08, 20211.79001.79001.72201.76001.760022,200
Jul 07, 20211.88001.88001.78001.78001.780051,700
Jul 06, 20211.95001.95001.83001.90001.900037,000
Jul 02, 20211.93001.97001.89001.92001.920044,600
Jul 01, 20211.99002.00001.92001.92001.920036,100
Jun 30, 20212.01002.01001.94002.01002.01006,000
Jun 29, 20211.99002.04001.91001.99001.990033,200
Jun 28, 20211.95001.98001.92101.94001.940029,300
Jun 25, 20211.98002.00001.91001.99001.990050,100
Jun 24, 20211.95001.96001.90001.94001.940021,800
Jun 23, 20211.91001.94001.89001.91001.910034,200
Jun 22, 20211.91001.92301.89001.91001.910012,700
Jun 21, 20211.91001.98001.89001.93001.930057,300
Jun 18, 20211.92001.92001.89001.89001.890093,400
Jun 17, 20212.01002.01001.90001.92001.920052,900
Jun 16, 20211.95002.00801.95001.99001.990013,700
Jun 15, 20212.00002.03001.90001.93001.930056,500
Jun 14, 20212.00002.05002.00002.03002.030032,000
Jun 11, 20211.99002.04401.97202.02002.020046,900
Jun 10, 20211.90002.14001.90001.97001.970059,700
Jun 09, 20211.95001.98001.88001.88001.880095,500
Jun 08, 20211.96001.97001.93001.95001.950014,700
Jun 07, 20211.95001.97001.93001.95001.950021,900
Jun 04, 20211.89001.97001.89001.93001.930016,500
Jun 03, 20211.88001.91001.87001.88001.880036,500
Jun 02, 20211.91001.91801.88501.90001.900021,800
Jun 01, 20211.92001.92001.86001.91001.910031,100
May 28, 20211.86301.87701.86001.86501.865013,200
May 27, 20211.86001.90001.83001.87001.870013,300
May 26, 20211.88001.93001.87001.87001.870033,900
May 25, 20211.87001.92701.87001.90001.900055,700
May 24, 20211.88001.88001.85001.87501.875048,200
May 21, 20211.91001.91001.85001.87001.870098,100
May 20, 20211.91001.99001.87001.91001.910092,100
May 19, 20211.95001.95001.90001.91001.910029,200
May 18, 20211.95101.97001.93001.94001.940020,400
May 17, 20211.97001.98001.92001.92301.923012,500
May 14, 20211.93001.96001.88001.96001.960010,000
May 13, 20211.91001.93001.87001.92001.920035,800
May 12, 20211.92001.93001.87001.90001.900062,100
May 11, 20212.00002.00001.90001.91001.910073,500
May 10, 20212.07002.10002.00002.01002.010078,000
May 07, 20212.13002.14002.08002.08002.080029,200
May 06, 20212.15002.20002.08002.15002.1500133,300
May 05, 20212.10302.16002.10302.13002.130023,100
May 04, 20212.12002.12002.05002.09002.090066,300
May 03, 20212.18002.18802.13002.13002.130052,400
Apr 30, 20212.20002.20002.16002.20002.200018,300
Apr 29, 20212.20002.25002.16002.16002.160039,900
Apr 28, 20212.18002.25002.18002.20002.200024,800
Apr 27, 20212.20002.22002.17002.22002.220099,400
Apr 26, 20212.22002.22002.19002.20002.200020,700
Apr 23, 20212.25002.25002.22002.22002.220029,300
Apr 22, 20212.23002.27002.20002.26002.260011,300
Apr 21, 20212.25002.29002.24002.24002.240037,700
Apr 20, 20212.28002.28002.19002.27002.270036,300
Apr 19, 20212.16002.27002.15002.27002.270061,900
Apr 16, 20212.10002.15002.10002.13502.135018,000
Apr 15, 20212.16002.18002.10502.14002.140042,600
Apr 14, 20212.18002.19002.15002.18002.180012,700
Apr 13, 20212.22002.26602.18002.18002.180067,100
Apr 12, 20212.25002.26002.20002.24002.24006,400
Apr 09, 20212.26002.26002.20002.25002.250019,000
Apr 08, 20212.23002.27002.23002.25002.250026,500
Apr 07, 20212.29002.33002.23002.24002.240024,600
Apr 06, 20212.38002.38002.29002.32002.320024,100
Apr 05, 20212.23002.38002.23002.37002.370045,300
Apr 01, 20212.18002.23002.18002.21002.210029,300
Mar 31, 20212.16002.20002.16002.20002.200018,100
Mar 30, 20212.15002.18002.15002.18002.180011,200
Mar 29, 20212.26002.27002.12302.20002.200074,600
Mar 26, 20212.19002.28002.15002.23002.230079,200
Mar 25, 20212.11602.26002.11602.20002.200080,800
Mar 24, 20212.31002.39002.10002.18002.1800191,800
Mar 23, 20212.46002.49002.23002.30002.300057,800
Mar 22, 20212.40002.44002.23002.23002.230081,300
Mar 19, 20212.48002.59402.42002.44002.440047,300
Mar 18, 20212.50002.52002.46002.46002.460024,300
Mar 17, 20212.52002.56002.45202.50002.500069,600
Mar 16, 20212.56002.59002.48002.55002.550096,500
Mar 15, 20212.43002.55002.43002.53002.530078,200
Mar 12, 20212.43002.46002.38002.46002.460072,400
Mar 11, 20212.16002.35002.14002.32002.3200148,700
Mar 10, 20212.18002.20902.15002.16002.160091,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...