Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CSOP MSCI China A International (NY: CNHX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 26.56 26.56 26.53 26.53 300 -0.08(-0.30%)
May 30, 2019 26.61 26.61 26.61 26.61 0 -0.11(-0.40%)
May 29, 2019 26.72 26.72 26.72 26.72 0 +0.52(+2.00%)
May 28, 2019 26.19 26.19 26.19 0 +0.00(+0.00%)
May 24, 2019 26.19 26.19 26.19 0 +0.00(+0.00%)
May 23, 2019 26.19 26.19 26.19 26.19 0 -0.35(-1.30%)
May 22, 2019 26.54 26.54 26.54 26.54 0 -0.07(-0.26%)
May 21, 2019 26.61 26.61 26.61 26.61 0 +0.41(+1.56%)
May 20, 2019 26.20 26.20 26.20 26.20 3 -0.30(-1.13%)
May 17, 2019 26.50 26.50 26.50 26.50 0 -0.77(-2.83%)
May 16, 2019 27.27 27.27 27.27 27.27 0 +0.35(+1.31%)
May 15, 2019 26.92 26.92 26.92 26.92 0 +0.29(+1.08%)
May 14, 2019 26.63 26.63 26.63 26.63 0 +0.68(+2.61%)
May 13, 2019 25.95 25.95 25.95 25.95 0 -0.87(-3.24%)
May 10, 2019 26.82 26.82 26.82 26.82 0 +0.55(+2.09%)
May 09, 2019 26.27 26.27 26.27 26.27 0 -0.20(-0.76%)
May 08, 2019 26.47 26.47 26.47 26.47 0 +0.01(+0.04%)
May 07, 2019 26.46 26.46 26.46 26.46 0 -0.65(-2.40%)
May 06, 2019 27.11 27.11 27.11 27.11 0 -1.27(-4.46%)
May 03, 2019 28.38 28.38 28.38 28.38 0 +0.33(+1.16%)
May 02, 2019 28.05 28.05 28.05 28.05 0 -0.05(-0.19%)
May 01, 2019 28.10 28.10 28.10 28.10 0 -0.08(-0.29%)
Apr 30, 2019 28.19 28.19 28.19 28.19 0 +0.07(+0.26%)
Apr 29, 2019 28.11 28.11 28.11 28.11 0 -0.05(-0.16%)
Apr 26, 2019 28.16 28.16 28.16 28.16 0 -0.01(-0.04%)
Apr 25, 2019 28.17 28.17 28.17 28.17 0 -0.61(-2.12%)
Apr 24, 2019 28.78 28.78 28.78 28.78 0 -0.13(-0.46%)
Apr 23, 2019 28.92 28.92 28.92 28.92 0 -0.00(-0.01%)
Apr 22, 2019 28.92 28.92 28.92 28.92 7 -0.40(-1.37%)
Apr 18, 2019 29.32 29.32 29.32 29.32 0 +0.01(+0.05%)
Apr 17, 2019 29.31 29.31 29.31 29.31 0 -0.00(-0.00%)
Apr 16, 2019 29.31 29.31 29.31 29.31 0 +0.83(+2.93%)
Apr 15, 2019 28.48 28.48 28.48 28.48 0 -0.68(-2.35%)
Apr 12, 2019 29.16 29.16 29.16 29.16 0 +0.44(+1.55%)
Apr 11, 2019 28.71 28.71 28.71 28.71 20 -0.59(-2.01%)
Apr 10, 2019 29.31 29.31 29.31 29.31 0 +0.14(+0.49%)
Apr 09, 2019 29.16 29.16 29.16 29.16 0 -0.10(-0.35%)
Apr 08, 2019 29.19 29.27 29.19 29.27 100 -0.24(-0.82%)
Apr 05, 2019 29.51 29.51 29.51 29.51 0 +0.22(+0.76%)
Apr 04, 2019 29.28 29.28 29.28 29.28 0 +0.42(+1.45%)
Apr 03, 2019 28.86 28.86 28.86 28.86 0 +0.28(+0.97%)
Apr 02, 2019 28.59 28.59 28.59 28.59 0 -0.12(-0.42%)
Apr 01, 2019 28.71 28.71 28.71 28.71 25 +0.81(+2.89%)
Mar 29, 2019 27.90 27.90 27.90 27.90 100 +0.91(+3.37%)
Mar 28, 2019 26.99 26.99 26.99 26.99 0 +0.07(+0.26%)
Mar 27, 2019 26.92 26.92 26.92 26.92 0 +0.12(+0.44%)
Mar 26, 2019 26.80 26.80 26.80 26.80 0 -0.22(-0.82%)
Mar 25, 2019 27.02 27.02 27.02 27.02 0 -0.31(-1.14%)
Mar 22, 2019 27.34 27.34 27.34 27.34 0 -0.38(-1.38%)
Mar 21, 2019 27.72 27.72 27.72 27.72 0 +0.09(+0.34%)
Mar 20, 2019 27.62 27.62 27.62 27.62 0 +0.02(+0.09%)
Mar 19, 2019 27.60 27.60 27.60 27.60 0 -0.19(-0.67%)
Mar 18, 2019 27.79 27.79 27.79 27.79 0 +0.74(+2.73%)
Mar 15, 2019 27.05 27.05 27.05 27.05 0 +0.34(+1.27%)
Mar 14, 2019 26.71 26.71 26.71 26.71 0 -0.19(-0.70%)
Mar 13, 2019 26.90 26.90 26.90 26.90 45 -0.24(-0.88%)
Mar 12, 2019 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Mar 11, 2019 27.13 27.13 27.13 27.13 0 +0.93(+3.54%)
Mar 08, 2019 26.21 26.21 26.21 26.21 0 -0.87(-3.23%)
Mar 07, 2019 27.08 27.08 27.08 27.08 30 -0.54(-1.95%)
Mar 06, 2019 27.62 27.62 27.62 27.62 0 +0.09(+0.33%)
Mar 05, 2019 27.53 27.53 27.53 27.53 25 +0.13(+0.46%)
Mar 04, 2019 27.40 27.40 27.40 27.40 50 +0.23(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.