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
2019-02-19 1.14 1.14 1.12 1.12 4,727
2019-02-14 1.12 1.12 1.12 1.12 100
2019-02-13 1.14 1.14 1.14 1.14 100
2019-02-06 1.16 1.16 1.13 1.13 1,123
2019-02-05 1.18 1.18 1.17 1.17 505
2019-02-04 1.16 1.17 1.15 1.15 400
2019-02-01 1.24 1.25 1.17 1.17 2,017
2019-01-31 1.15 1.18 1.15 1.16 1,380
2019-01-30 1.18 1.18 1.17 1.18 1,500
2019-01-29 1.16 1.19 1.14 1.16 4,152
2019-01-25 1.18 1.18 1.14 1.14 600
2019-01-24 1.17 1.19 1.17 1.18 2,000
2019-01-22 1.13 1.13 1.12 1.12 430
2019-01-18 1.17 1.17 1.15 1.15 499
2019-01-17 1.14 1.20 1.14 1.20 9,173
2019-01-15 1.18 1.18 1.18 1.18 200
2019-01-14 1.18 1.18 1.18 1.18 1,100
2019-01-11 1.17 1.17 1.17 1.17 300
2019-01-10 1.14 1.14 1.14 1.14 200
2019-01-09 1.14 1.15 1.14 1.15 300
2019-01-03 1.04 1.04 1.04 1.04 3,700
2019-01-02 1.06 1.07 1.06 1.07 502
2018-12-31 1.15 1.15 1.15 1.15 1,400
2018-12-27 1.06 1.06 1.03 1.03 2,100
2018-12-26 1.01 1.09 1.01 1.08 2,853
2018-12-24 1.06 1.06 1.05 1.05 406
2018-12-21 1.23 1.23 1.09 1.10 3,308
2018-12-20 1.47 1.47 1.20 1.20 18,895
2018-12-19 1.27 1.63 1.27 1.63 8,380
2018-12-17 1.23 1.23 1.22 1.22 177

» 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.