CHINACACHE INTL HLDG LTD SPON ADR Historical Stock Price

Below is the stock price history for Chinacache Intl Hldg Ltd Spon Adr CCIH. Data is recorded each day for the historical open, high, low, close and volume. The Chinacache Intl Hldg Ltd Spon Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Chinacache Intl Hldg Ltd Spon Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-11-20 1.32 1.38 1.28 1.345 5,312
2018-11-19 1.25 1.32 1.25 1.30 6,794
2018-11-16 1.29 1.29 1.25 1.27 2,344
2018-11-15 1.28 1.30 1.275 1.275 1,890
2018-11-14 1.29 1.29 1.25 1.25 2,800
2018-11-13 1.23 1.23 1.23 1.23 100
2018-11-12 1.21 1.24 1.20 1.21 4,800
2018-11-09 1.22 1.23 1.19 1.21 13,627
2018-11-08 1.21 1.25 1.21 1.21 3,706
2018-11-07 1.17 1.22 1.17 1.21 1,000
2018-11-06 1.19 1.19 1.16 1.16 2,100
2018-11-05 1.11 1.21 1.11 1.20 1,300
2018-11-02 1.12 1.12 1.12 1.12 400
2018-11-01 1.15 1.19 1.15 1.19 1,784
2018-10-31 1.13 1.13 1.13 1.13 200
2018-10-30 1.10 1.13 1.10 1.12 1,300
2018-10-29 1.09 1.09 1.09 1.09 600
2018-10-26 1.14 1.16 1.12 1.12 3,720
2018-10-25 1.20 1.20 1.19 1.19 200
2018-10-24 1.25 1.25 1.19 1.19 1,658
2018-10-23 1.19 1.23 1.19 1.22 4,000
2018-10-22 1.24 1.28 1.23 1.23 3,990
2018-10-19 1.22 1.24 1.19 1.19 8,959
2018-10-18 1.31 1.31 1.11 1.21 39,674
2018-10-17 1.04 1.15 1.04 1.11 19,087
2018-10-16 1.03 1.08 1.03 1.08 600
2018-10-15 1.02 1.03 1.02 1.03 201
2018-10-12 1.02 1.03 1.02 1.03 605
2018-10-11 1.02 1.02 1.02 1.02 200
2018-10-10 1.03 1.03 1.02 1.02 1,920

» More Chinacache Intl Hldg Ltd Spon Adr Stock Price History

To see other companies like Chinacache Intl Hldg Ltd Spon Adr (CCIH), view our stock market today for news, and other data.