CHINA HOUSING & LAND DEV Historical Stock Price

Below is the stock price history for China Housing & Land Dev CHLN. Data is recorded each day for the historical open, high, low, close and volume. The China Housing & Land Dev 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.

China Housing & Land Dev Historical Stock Price

DateOpenHighLowCloseVolume
2016-02-18 2.98 2.98 2.88 2.88 300
2016-02-16 2.79 2.79 2.79 2.79 1
2016-02-12 2.89 2.89 2.89 2.89 100
2016-02-11 3.00 3.00 2.89 2.89 2,273
2016-02-10 2.88 2.88 2.88 2.88 300
2016-02-04 3.01 3.02 3.01 3.02 200
2016-02-03 3.10 3.10 3.10 3.10 100
2016-02-02 3.14 3.14 3.14 3.14 100
2016-02-01 3.01 3.04 3.01 3.04 500
2016-01-28 2.93 2.93 2.93 2.93 200
2016-01-27 2.80 2.89 2.80 2.89 188
2016-01-25 2.88 2.91 2.88 2.91 200
2016-01-21 2.72 2.81 2.72 2.80 422
2016-01-20 2.77 2.77 2.77 2.77 100
2016-01-19 2.88 2.88 2.86 2.86 409
2016-01-15 2.97 2.97 2.97 2.97 100
2016-01-12 3.07 3.08 3.01 3.01 314
2016-01-11 2.88 3.18 2.74 3.18 2,000
2016-01-08 2.98 3.02 2.98 3.00 400
2016-01-07 2.86 2.86 2.71 2.81 357
2016-01-06 2.97 2.97 2.97 2.97 200
2016-01-05 2.88 2.99 2.88 2.99 500
2016-01-04 2.88 2.88 2.84 2.84 200
2015-12-31 2.96 3.10 2.96 3.05 226
2015-12-30 3.00 3.00 2.88 2.98 3,200
2015-12-28 3.11 3.16 3.10 3.10 307
2015-12-24 3.25 3.25 3.20 3.20 198
2015-12-23 2.99 3.02 2.99 3.02 310
2015-12-22 3.02 3.03 2.91 2.91 1,370
2015-12-21 3.34 3.34 3.20 3.20 1,809

» More China Housing & Land Dev Stock Price History

To see other companies like China Housing & Land Dev (CHLN), view our stock market today for news, and other data.