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
2018-02-21 1.41 1.45 1.41 1.43 2,130
2018-02-20 1.41 1.45 1.41 1.44 3,400
2018-02-16 1.49 1.52 1.39 1.40 8,361
2018-02-15 1.58 1.67 1.49 1.53 14,781
2018-02-14 1.29 1.65 1.29 1.63 36,181
2018-02-13 1.26 1.32 1.26 1.32 1,700
2018-02-12 1.28 1.35 1.27 1.30 3,533
2018-02-09 1.28 1.28 1.19 1.22 4,164
2018-02-08 1.37 1.37 1.24 1.24 13,273
2018-02-07 1.42 1.54 1.34 1.34 16,528
2018-02-06 1.34 1.42 1.27 1.35 16,306
2018-02-05 1.41 1.55 1.34 1.40 13,220
2018-02-02 1.57 1.57 1.39 1.39 7,607
2018-02-01 1.70 1.70 1.62 1.62 5,682
2018-01-31 1.82 1.82 1.69 1.70 6,422
2018-01-30 1.94 1.94 1.79 1.83 17,800
2018-01-29 2.05 2.05 1.92 1.95 14,879
2018-01-26 2.16 2.18 2.00 2.00 15,700
2018-01-25 2.18 2.19 2.07 2.15 9,420
2018-01-24 2.31 2.33 2.24 2.25 5,105
2018-01-23 2.35 2.38 2.32 2.33 14,753
2018-01-22 2.47 2.47 2.27 2.30 4,000
2018-01-19 2.42 2.55 2.35 2.55 6,354
2018-01-18 2.34 2.46 2.30 2.42 7,175
2018-01-17 2.23 2.38 2.23 2.27 22,905
2018-01-16 2.39 2.45 2.30 2.33 28,686
2018-01-12 2.85 2.89 2.59 2.67 10,612
2018-01-11 2.69 3.06 2.65 2.86 49,824
2018-01-10 2.53 2.81 2.48 2.71 19,221
2018-01-09 2.57 2.81 2.45 2.51 46,116

» 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.