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 (%)
Oct 31, 2019 28.47 28.47 28.47 28.47 37 -0.16(-0.57%)
Oct 30, 2019 28.63 28.63 28.63 28.63 80 -0.10(-0.35%)
Oct 29, 2019 28.58 28.73 28.58 28.73 993 -0.23(-0.80%)
Oct 28, 2019 28.92 28.97 28.92 28.97 370 +0.22(+0.77%)
Oct 25, 2019 28.75 28.75 28.75 28.75 100 +0.26(+0.93%)
Oct 24, 2019 28.48 28.48 28.48 28.48 0 -0.12(-0.43%)
Oct 23, 2019 28.60 28.60 28.60 28.60 0 -0.02(-0.08%)
Oct 22, 2019 28.62 28.62 28.62 28.62 0 -0.01(-0.02%)
Oct 21, 2019 28.63 28.63 28.63 28.63 0 +0.14(+0.49%)
Oct 18, 2019 28.49 28.49 28.49 28.49 100 -0.46(-1.58%)
Oct 17, 2019 28.95 28.95 28.95 28.95 10 +0.04(+0.15%)
Oct 16, 2019 28.91 28.91 28.91 28.91 11 -0.12(-0.43%)
Oct 15, 2019 29.03 29.03 29.03 29.03 0 +0.04(+0.15%)
Oct 14, 2019 28.99 28.99 28.99 28.99 6 +0.08(+0.29%)
Oct 11, 2019 28.90 28.90 28.90 28.90 0 +0.20(+0.68%)
Oct 10, 2019 28.71 28.71 28.71 28.71 0 +0.31(+1.09%)
Oct 09, 2019 28.39 28.39 28.39 28.39 15 +0.39(+1.41%)
Oct 08, 2019 28.00 28.00 28.00 28.00 0 -0.00(-0.01%)
Oct 07, 2019 28.00 28.00 28.00 28.00 0 -0.01(-0.02%)
Oct 04, 2019 28.01 28.01 28.01 28.01 0 -0.03(-0.11%)
Oct 03, 2019 28.04 28.04 28.04 28.04 0 +0.15(+0.53%)
Oct 02, 2019 27.90 27.90 27.90 27.90 0 -0.09(-0.33%)
Oct 01, 2019 27.99 27.99 27.99 27.99 0 -0.13(-0.45%)
Sep 30, 2019 28.07 28.11 28.07 28.11 279 +0.07(+0.26%)
Sep 27, 2019 28.04 28.04 28.04 28.04 0 -0.28(-0.98%)
Sep 26, 2019 28.32 28.32 28.32 28.32 0 -0.26(-0.89%)
Sep 25, 2019 28.57 28.57 28.57 28.57 0 +0.05(+0.18%)
Sep 24, 2019 28.52 28.52 28.52 28.52 0 -0.01(-0.05%)
Sep 23, 2019 28.54 28.54 28.54 28.54 0 -0.06(-0.23%)
Sep 20, 2019 28.60 28.60 28.60 28.60 0 -0.20(-0.71%)
Sep 19, 2019 28.80 28.80 28.80 28.80 0 +0.20(+0.71%)
Sep 18, 2019 28.60 28.60 28.60 28.60 0 -0.00(-0.00%)
Sep 17, 2019 28.60 28.60 28.60 28.60 15 -0.28(-0.98%)
Sep 16, 2019 28.89 28.89 28.89 28.89 6 -0.28(-0.96%)
Sep 13, 2019 29.17 29.17 29.17 29.17 0 +0.11(+0.38%)
Sep 12, 2019 29.05 29.05 29.05 29.05 0 +0.18(+0.62%)
Sep 11, 2019 28.88 28.88 28.88 28.88 0 -0.19(-0.64%)
Sep 10, 2019 29.04 29.06 29.04 29.06 2,158 -0.07(-0.23%)
Sep 09, 2019 29.09 29.13 29.09 29.13 331 +0.09(+0.31%)
Sep 06, 2019 29.04 29.04 29.04 29.04 0 +0.05(+0.16%)
Sep 05, 2019 28.99 28.99 28.99 28.99 0 +0.29(+1.01%)
Sep 04, 2019 28.66 28.70 28.66 28.70 100 +0.26(+0.91%)
Sep 03, 2019 28.42 28.45 28.42 28.45 100 +0.28(+0.98%)
Aug 30, 2019 28.17 28.17 28.17 28.17 0 -0.23(-0.81%)
Aug 29, 2019 28.40 28.40 28.40 28.40 100 +0.21(+0.73%)
Aug 28, 2019 28.19 28.19 28.19 28.19 0 -0.08(-0.29%)
Aug 27, 2019 28.27 28.27 28.27 28.27 0 +0.16(+0.55%)
Aug 26, 2019 28.12 28.12 28.12 28.12 0 +0.35(+1.26%)
Aug 23, 2019 27.83 27.97 27.77 27.77 400 -0.31(-1.12%)
Aug 22, 2019 28.08 28.08 28.08 28.08 50 -0.08(-0.27%)
Aug 21, 2019 28.16 28.16 28.16 28.16 0 +0.22(+0.77%)
Aug 20, 2019 27.96 27.96 27.94 27.94 201 -0.02(-0.07%)
Aug 19, 2019 27.96 27.96 27.96 27.96 0 +0.30(+1.07%)
Aug 16, 2019 27.66 27.66 27.66 27.66 0 +0.36(+1.31%)
Aug 15, 2019 27.31 27.31 27.31 27.31 0 +0.23(+0.84%)
Aug 14, 2019 27.08 27.08 27.08 27.08 0 -0.49(-1.78%)
Aug 13, 2019 27.65 27.65 27.57 27.57 192 +0.53(+1.98%)
Aug 12, 2019 27.03 27.03 27.03 12 +0.00(+0.00%)
Aug 09, 2019 27.03 27.03 27.03 27.03 100 -0.32(-1.17%)
Aug 08, 2019 27.35 27.35 27.35 27.35 5 +0.28(+1.02%)
Aug 07, 2019 26.84 27.08 26.84 27.08 279 +0.13(+0.48%)
Aug 06, 2019 26.95 26.95 26.95 26.95 0 +0.30(+1.14%)
Aug 05, 2019 26.64 26.64 26.64 26.64 74 -0.60(-2.20%)
Aug 02, 2019 27.24 27.24 27.24 27.24 0 -0.00(-0.01%)
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.