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 (%)
Jul 31, 2019 28.04 28.04 28.04 28.04 0 -0.17(-0.60%)
Jul 30, 2019 28.21 28.21 28.21 28.21 0 -0.18(-0.62%)
Jul 29, 2019 28.39 28.39 28.39 28.39 0 +0.05(+0.18%)
Jul 26, 2019 28.34 28.34 28.34 28.34 0 +0.23(+0.82%)
Jul 25, 2019 28.11 28.11 28.11 28.11 0 -0.00(-0.00%)
Jul 24, 2019 28.11 28.11 28.11 28.11 0 +0.16(+0.56%)
Jul 23, 2019 27.95 27.95 27.95 27.95 0 +0.15(+0.56%)
Jul 22, 2019 27.79 27.79 27.79 27.79 0 -0.05(-0.18%)
Jul 19, 2019 27.84 27.84 27.84 27.84 0 +0.06(+0.20%)
Jul 18, 2019 27.79 27.79 27.79 27.79 0 -0.05(-0.18%)
Jul 17, 2019 27.84 27.84 27.84 27.84 0 -0.05(-0.20%)
Jul 16, 2019 27.89 27.89 27.89 27.89 0 -0.11(-0.38%)
Jul 15, 2019 28.00 28.00 28.00 28.00 0 +0.20(+0.71%)
Jul 12, 2019 27.80 27.80 27.80 27.80 0 +0.14(+0.50%)
Jul 11, 2019 27.66 27.66 27.66 27.66 0 -0.20(-0.71%)
Jul 10, 2019 27.86 27.86 27.86 27.86 0 +0.00(+0.01%)
Jul 09, 2019 27.86 27.86 27.86 27.86 0 -0.05(-0.18%)
Jul 08, 2019 27.91 27.91 27.91 27.91 0 -0.31(-1.10%)
Jul 05, 2019 28.22 28.22 28.22 28.22 0 -0.32(-1.12%)
Jul 03, 2019 28.54 28.54 28.54 28.54 0 -0.15(-0.54%)
Jul 02, 2019 28.69 28.69 28.69 28.69 0 -0.06(-0.21%)
Jul 01, 2019 28.75 28.75 28.75 28.75 0 +0.70(+2.48%)
Jun 28, 2019 28.06 28.06 28.06 28.06 0 +0.08(+0.27%)
Jun 27, 2019 27.98 27.98 27.98 27.98 0 +0.14(+0.52%)
Jun 26, 2019 27.84 27.84 27.84 27.84 0 +0.16(+0.59%)
Jun 25, 2019 27.68 27.68 27.68 27.68 0 -0.40(-1.44%)
Jun 24, 2019 28.08 28.08 28.08 28.08 0 +0.18(+0.64%)
Jun 21, 2019 27.94 27.94 27.90 27.90 300 -0.22(-0.78%)
Jun 20, 2019 28.12 28.12 28.12 28.12 1 +0.73(+2.66%)
Jun 19, 2019 27.39 27.39 27.39 27.39 0 +0.05(+0.19%)
Jun 18, 2019 27.34 27.34 27.34 27.34 0 +0.51(+1.88%)
Jun 17, 2019 26.84 26.84 26.84 26.84 0 +0.15(+0.57%)
Jun 14, 2019 26.69 26.69 26.69 26.69 0 -0.32(-1.18%)
Jun 13, 2019 27.00 27.00 27.00 27.00 0 +0.06(+0.24%)
Jun 12, 2019 26.94 26.94 26.94 26.94 0 -0.21(-0.77%)
Jun 11, 2019 27.15 27.15 27.15 27.15 0 +0.58(+2.20%)
Jun 10, 2019 26.57 26.57 26.57 26.57 0 +0.10(+0.37%)
Jun 07, 2019 26.47 26.47 26.47 26.47 0 +0.21(+0.79%)
Jun 06, 2019 26.26 26.26 26.26 26.26 50 -0.17(-0.63%)
Jun 05, 2019 26.42 26.42 26.42 26.42 0 -0.25(-0.93%)
Jun 04, 2019 26.67 26.67 26.67 26.67 0 -0.02(-0.08%)
Jun 03, 2019 26.69 26.69 26.69 26.69 0 +0.16(+0.61%)
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%)
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.