EURO TECH HOLDINGS CO LTD ORD Historical Stock Price

Below is the stock price history for Euro Tech Holdings Co Ltd Ord CLWT. Data is recorded each day for the historical open, high, low, close and volume. The Euro Tech Holdings Co Ltd Ord 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.

Euro Tech Holdings Co Ltd Ord Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-22 3.68 3.68 3.68 3.68 288
2018-10-19 4.35 4.35 3.81 4.30 2,110
2018-10-18 4.44 4.77 3.52 3.65 8,794
2018-10-17 3.40 4.00 3.40 3.46 1,902
2018-10-03 3.71 3.71 3.71 3.71 100
2018-10-02 3.925 3.925 3.925 3.925 150
2018-10-01 3.46 3.46 3.46 3.46 100
2018-09-21 3.70 3.70 3.70 3.70 100
2018-09-20 3.70 3.70 3.70 3.70 100
2018-09-12 3.90 3.90 3.90 3.90 100
2018-08-28 3.90 3.90 3.90 3.90 10
2018-08-27 4.05 4.05 4.05 4.05 300
2018-08-24 3.95 3.95 3.85 3.85 325
2018-08-23 3.90 3.90 3.90 3.90 100
2018-08-22 3.85 3.85 3.85 3.85 200
2018-08-21 3.85 3.85 3.85 3.85 578
2018-08-20 4.00 4.00 3.85 3.85 344
2018-08-15 3.85 3.85 3.85 3.85 1,000
2018-08-14 3.95 3.95 3.85 3.85 353
2018-08-13 3.95 3.95 3.90 3.95 715
2018-08-10 3.90 3.90 3.90 3.90 285
2018-08-09 3.80 3.80 3.80 3.80 70
2018-08-08 3.95 3.95 3.95 3.95 100
2018-08-07 4.20 4.20 4.10 4.10 1,746
2018-08-06 4.15 4.15 4.15 4.15 706
2018-08-03 3.90 3.90 3.90 3.90 755
2018-08-02 3.75 3.95 3.75 3.95 3,526
2018-08-01 3.80 3.95 3.80 3.95 1,074
2018-07-31 4.20 4.20 3.625 3.80 5,323
2018-07-30 4.20 4.45 4.10 4.10 2,669

» More Euro Tech Holdings Co Ltd Ord Stock Price History

To see other companies like Euro Tech Holdings Co Ltd Ord (CLWT), view our stock market today for news, and other data.