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
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
2017-11-08 3.85 3.85 3.85 3.85 595
2017-11-07 3.60 3.60 3.60 3.60 500
2017-10-31 3.60 3.60 3.60 3.60 100
2017-10-30 3.90 3.90 3.90 3.90 14
2017-10-24 3.55 3.60 3.55 3.60 200
2017-10-10 3.50 3.50 3.25 3.45 300
2017-10-09 3.65 3.65 3.40 3.40 7
2017-10-06 3.50 3.60 3.50 3.60 3,115
2017-08-29 3.30 3.30 3.30 3.30 2,500
2017-08-25 3.05 3.05 3.05 3.05 100
2017-08-03 3.30 3.30 3.30 3.30 100
2017-07-25 3.20 3.30 3.20 3.30 601
2017-06-21 3.40 3.45 3.25 3.45 300
2017-06-19 2.85 2.90 2.85 2.90 1,200
2017-05-05 3.15 3.15 3.00 3.00 400
2017-05-04 2.95 2.95 2.95 2.95 100
2017-05-01 3.00 3.10 3.00 3.10 300
2017-04-28 3.025 3.025 2.85 3.00 274
2017-04-27 4.20 4.20 3.05 3.05 3,428
2017-04-07 4.15 4.25 3.80 3.875 1,725
2017-04-04 3.85 3.85 3.85 3.85 100
2017-03-28 3.70 3.725 3.70 3.725 101
2017-03-14 3.85 3.85 3.55 3.55 292
2017-03-06 3.75 3.75 3.75 3.75 19

» 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.