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
2018-01-19 3.50 3.50 3.50 3.50 152
2018-01-16 3.65 3.65 3.65 3.65 1,200
2018-01-12 3.50 3.85 3.50 3.55 5,400
2018-01-11 3.45 3.45 3.45 3.45 600
2018-01-09 3.55 3.55 3.55 3.55 100
2018-01-05 3.45 3.80 3.45 3.55 6,630
2018-01-04 3.45 3.45 3.45 3.45 1,200
2018-01-03 3.35 3.35 3.35 3.35 100
2018-01-02 3.35 3.35 3.35 3.35 128
2017-12-22 3.65 3.65 3.50 3.50 250
2017-12-21 3.70 3.70 3.70 3.70 500
2017-12-20 3.70 3.90 3.55 3.55 6,888
2017-12-15 3.55 3.55 3.55 3.55 700
2017-12-11 3.35 3.35 3.35 3.35 100
2017-12-06 3.30 3.30 3.30 3.30 182
2017-12-05 3.50 3.55 3.50 3.55 790
2017-12-04 3.75 3.75 3.75 3.75 100
2017-12-01 3.90 3.90 3.65 3.70 262
2017-11-30 3.90 4.10 3.70 3.75 10,563
2017-11-29 3.45 3.45 3.45 3.45 266
2017-11-27 3.50 3.50 3.35 3.45 800
2017-11-24 3.45 3.45 3.45 3.45 100
2017-11-21 3.45 3.45 3.30 3.30 300
2017-11-20 3.35 3.60 3.35 3.575 1,326
2017-11-17 3.50 3.55 3.25 3.55 4,650
2017-11-16 3.60 4.10 3.45 3.65 6,885
2017-11-15 4.15 5.15 3.40 3.45 34,215
2017-11-14 3.75 3.75 3.75 3.75 100
2017-11-13 3.80 3.80 3.80 3.80 300
2017-11-09 4.20 4.20 3.80 3.80 5,200

» 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.