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
2018-08-20 1.17 1.21 1.17 1.21 400
2018-08-17 1.17 1.27 1.16 1.16 3,700
2018-08-16 1.15 1.17 1.14 1.15 1,767
2018-08-15 1.17 1.17 1.11 1.11 2,100
2018-08-14 1.18 1.20 1.18 1.19 1,740
2018-08-13 1.18 1.20 1.18 1.20 300
2018-08-10 1.18 1.21 1.17 1.17 3,098
2018-08-09 1.15 1.21 1.15 1.17 5,318
2018-08-08 1.13 1.13 1.13 1.13 500
2018-08-07 1.16 1.16 1.13 1.13 2,900
2018-08-06 1.13 1.14 1.13 1.14 1,002
2018-08-03 1.19 1.28 1.14 1.14 8,525
2018-08-02 1.22 1.22 1.19 1.20 1,400
2018-08-01 1.23 1.23 1.22 1.23 756
2018-07-31 1.25 1.26 1.25 1.26 305
2018-07-30 1.28 1.28 1.21 1.21 111
2018-07-27 1.34 1.34 1.30 1.30 1,200
2018-07-26 1.34 1.34 1.33 1.33 1,100
2018-07-25 1.33 1.33 1.30 1.30 864
2018-07-24 1.32 1.39 1.32 1.34 607
2018-07-23 1.36 1.36 1.26 1.26 3,820
2018-07-20 1.36 1.36 1.33 1.33 793
2018-07-19 1.32 1.37 1.27 1.37 2,141
2018-07-18 1.42 1.42 1.33 1.33 734
2018-07-17 1.43 1.43 1.39 1.39 1,900
2018-07-16 1.40 1.40 1.40 1.40 1,778
2018-07-13 1.40 1.47 1.38 1.42 2,149
2018-07-12 1.46 1.56 1.31 1.32 26,069
2018-07-11 1.17 1.24 1.17 1.20 2,510
2018-07-10 1.19 1.19 1.15 1.15 550

» 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.