Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Index Holdings Ltd ADR (NQ: CIH )

0.9477 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 1.040 1.070 1.000 1.070 3,511 +0.07(+7.00%)
Aug 30, 2022 1.010 1.040 0.9500 1.000 17,443 -0.03(-2.91%)
Aug 29, 2022 0.9900 1.030 0.9911 1.030 11,050 +0.01(+0.98%)
Aug 26, 2022 1.060 1.060 0.9902 1.020 16,755 -0.02(-1.92%)
Aug 25, 2022 1.030 1.160 1.000 1.040 42,668 +0.02(+1.96%)
Aug 24, 2022 0.9900 1.105 0.9838 1.020 349,993 +0.02(+2.00%)
Aug 23, 2022 0.7000 1.090 0.6450 1.000 884,064 +0.30(+42.86%)
Aug 22, 2022 0.6997 0.7000 0.6611 0.7000 1,841 +0.04(+5.84%)
Aug 19, 2022 0.7000 0.7000 0.6613 0.6614 2,388 -0.04(-5.51%)
Aug 18, 2022 0.6600 0.7000 0.6600 0.7000 1,424 +0.00(+0.00%)
Aug 17, 2022 0.7000 0.7000 0.6452 0.7000 2,007 +0.01(+0.86%)
Aug 16, 2022 0.7000 0.7000 0.6609 0.6940 3,310 +0.03(+5.04%)
Aug 15, 2022 0.6600 0.7000 0.6500 0.6607 4,253 -0.02(-2.62%)
Aug 12, 2022 0.7000 0.7000 0.6632 0.6785 1,736 +0.03(+4.18%)
Aug 11, 2022 0.7000 0.7000 0.6501 0.6513 4,459 -0.05(-6.96%)
Aug 10, 2022 0.7000 0.7000 0.7000 0.7000 2,503 +0.00(+0.00%)
Aug 09, 2022 0.6700 0.7000 0.6700 0.7000 1,892 +0.00(+0.00%)
Aug 08, 2022 0.7200 0.7663 0.6500 0.7000 11,528 +0.03(+3.77%)
Aug 05, 2022 0.6800 0.7500 0.6746 0.6746 5,241 -0.03(-4.72%)
Aug 04, 2022 0.7300 0.7500 0.7050 0.7080 6,874 -0.02(-3.01%)
Aug 03, 2022 0.7382 0.7400 0.6951 0.7300 15,095 +0.04(+5.83%)
Aug 02, 2022 0.7000 0.7000 0.6600 0.6898 3,613 +0.00(+0.70%)
Aug 01, 2022 0.6947 0.6987 0.6600 0.6850 2,523 +0.04(+5.94%)
Jul 29, 2022 0.6463 0.6774 0.6424 0.6466 3,965 +0.00(+0.03%)
Jul 28, 2022 0.6464 0.6464 0.6464 0.6464 258 -0.02(-3.03%)
Jul 27, 2022 0.7140 0.7140 0.6666 0.6666 1,417 -0.02(-3.39%)
Jul 26, 2022 0.6800 0.6900 0.6800 0.6900 820 -0.04(-4.83%)
Jul 25, 2022 0.7690 0.7690 0.7000 0.7250 3,364 +0.03(+3.57%)
Jul 22, 2022 0.6900 0.7580 0.6860 0.7000 13,691 +0.04(+6.67%)
Jul 21, 2022 0.6502 0.6797 0.6502 0.6562 1,966 -0.02(-3.47%)
Jul 20, 2022 0.6825 0.6891 0.6501 0.6798 1,630 +0.01(+1.78%)
Jul 19, 2022 0.6301 0.6679 0.6100 0.6679 15,737 +0.01(+1.01%)
Jul 18, 2022 0.6900 0.7100 0.6312 0.6612 3,249 +0.01(+1.72%)
Jul 15, 2022 0.6307 0.7100 0.6307 0.6500 6,523 +0.02(+2.99%)
Jul 14, 2022 0.6800 0.7100 0.6306 0.6311 8,163 -0.02(-2.91%)
Jul 13, 2022 0.7015 0.7097 0.6301 0.6500 3,397 -0.06(-8.37%)
Jul 12, 2022 0.7086 0.7096 0.6300 0.7094 3,307 +0.00(+0.08%)
Jul 11, 2022 0.7000 0.7089 0.7000 0.7088 2,598 +0.01(+1.26%)
Jul 08, 2022 0.7097 0.7097 0.7000 0.7000 2,030 -0.01(-1.33%)
Jul 07, 2022 0.6470 0.7100 0.6445 0.7094 3,280 +0.03(+4.37%)
Jul 06, 2022 0.7100 0.7100 0.6500 0.6797 1,367 -0.00(-0.04%)
Jul 05, 2022 0.7100 0.7100 0.6800 0.6800 6,409 -0.05(-6.80%)
Jul 01, 2022 0.7996 0.7996 0.7290 0.7296 1,359 -0.00(-0.03%)
Jun 30, 2022 0.7789 0.8008 0.7298 0.7298 1,068 -0.07(-9.06%)
Jun 29, 2022 0.7100 0.8035 0.7100 0.8025 21,552 +0.02(+2.88%)
Jun 28, 2022 0.8098 0.8098 0.7697 0.7800 1,631 -0.03(-3.91%)
Jun 27, 2022 0.7300 0.8117 0.7300 0.8117 833 +0.04(+5.46%)
Jun 24, 2022 0.7310 0.7897 0.7101 0.7697 24,681 +0.04(+5.29%)
Jun 23, 2022 0.7806 0.7952 0.7109 0.7310 19,401 -0.06(-8.15%)
Jun 22, 2022 0.7100 0.7989 0.7100 0.7959 6,944 +0.09(+12.10%)
Jun 21, 2022 0.7100 0.7500 0.7100 0.7100 6,426 +0.00(+0.00%)
Jun 17, 2022 0.7100 0.7500 0.7100 0.7100 156,336 +0.03(+4.38%)
Jun 16, 2022 0.7501 0.7986 0.6802 0.6802 4,922 -0.10(-12.90%)
Jun 15, 2022 0.7848 0.7848 0.6801 0.7809 3,099 +0.03(+4.11%)
Jun 14, 2022 0.7378 0.7600 0.7378 0.7501 8,212 +0.00(+0.01%)
Jun 13, 2022 0.7900 0.8186 0.7500 0.7500 14,040 -0.05(-6.25%)
Jun 10, 2022 0.8000 0.8388 0.8000 0.8000 14,195 -0.03(-3.95%)
Jun 09, 2022 0.8638 0.8638 0.8328 0.8329 12,119 +0.02(+2.02%)
Jun 08, 2022 0.8638 0.8638 0.8164 0.8164 12,441 -0.02(-2.46%)
Jun 07, 2022 0.8399 0.8799 0.8000 0.8370 9,537 -0.00(-0.36%)
Jun 06, 2022 0.8000 0.8633 0.7800 0.8400 57,251 +0.04(+5.12%)
Jun 03, 2022 0.7339 0.7999 0.7303 0.7991 50,728 +0.05(+6.70%)
Jun 02, 2022 0.8000 0.8000 0.7300 0.7489 97,091 -0.04(-5.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.