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
2018-05-25 1.34 1.40 1.33 1.33 41,113
2018-05-24 1.28 1.40 1.28 1.40 23,374
2018-05-22 1.25 1.28 1.25 1.28 700
2018-05-21 1.23 1.26 1.23 1.25 710
2018-05-18 1.23 1.27 1.23 1.25 2,900
2018-05-17 1.24 1.24 1.23 1.23 11,236
2018-05-16 1.26 1.27 1.24 1.24 8,441
2018-05-15 1.31 1.31 1.23 1.23 45,014
2018-05-14 1.31 1.33 1.30 1.30 3,814
2018-05-11 1.28 1.29 1.28 1.29 1,500
2018-05-10 1.32 1.32 1.28 1.28 3,100
2018-05-09 1.28 1.30 1.28 1.29 5,125
2018-05-08 1.25 1.26 1.25 1.26 300
2018-05-07 1.28 1.31 1.23 1.23 4,310
2018-05-04 1.30 1.30 1.27 1.29 5,470
2018-05-03 1.29 1.30 1.29 1.30 500
2018-05-02 1.30 1.30 1.28 1.28 1,043
2018-05-01 1.24 1.30 1.24 1.29 1,260
2018-04-30 1.24 1.24 1.22 1.23 500
2018-04-27 1.18 1.255 1.18 1.255 7,521
2018-04-26 1.20 1.20 1.20 1.20 300
2018-04-25 1.17 1.19 1.17 1.18 700
2018-04-24 1.22 1.24 1.20 1.21 2,100
2018-04-23 1.24 1.26 1.22 1.22 3,400
2018-04-20 1.31 1.31 1.28 1.28 2,258
2018-04-19 1.31 1.31 1.31 1.31 3,200
2018-04-18 1.22 1.28 1.22 1.28 1,000
2018-04-17 1.36 1.36 1.28 1.29 14,394
2018-04-16 1.25 1.28 1.24 1.25 4,005
2018-04-13 1.38 1.38 1.22 1.28 6,300

» 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.