China Everbright Environment Group Ltd (OP: CHFFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 600 | +0.04(+2.74%) |
| May 30, 2018 | 1.460 | 1.460 | 1.460 | 1.460 | 200 | +0.08(+5.80%) |
| May 18, 2018 | 1.380 | 1.380 | 1.380 | 0 | -0.01(-0.72%) | |
| May 17, 2018 | 1.400 | 1.400 | 1.355 | 1.390 | 4,950 | -0.01(-0.71%) |
| May 16, 2018 | 1.400 | 1.400 | 1.375 | 1.400 | 5,500 | +0.08(+6.06%) |
| May 04, 2018 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.00%) | |
| Apr 26, 2018 | 1.320 | 1.320 | 1.320 | 0 | -0.13(-8.97%) | |
| Apr 19, 2018 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.04%) | |
| Apr 11, 2018 | 1.449 | 1.449 | 1.449 | 0 | +0.01(+0.66%) | |
| Apr 06, 2018 | 1.440 | 1.440 | 1.440 | 0 | +0.01(+0.48%) | |
| Apr 04, 2018 | 1.433 | 1.433 | 1.433 | 0 | -0.12(-7.55%) | |
| Mar 28, 2018 | 1.550 | 1.550 | 1.550 | 0 | +0.09(+6.16%) | |
| Mar 26, 2018 | 1.460 | 1.460 | 1.460 | 0 | -0.03(-1.98%) | |
| Mar 22, 2018 | 1.490 | 1.490 | 1.490 | 0 | -0.02(-1.45%) | |
| Mar 12, 2018 | 1.511 | 1.511 | 1.511 | 0 | -0.09(-5.54%) | |
| Mar 08, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.01(+0.63%) | |
| Mar 07, 2018 | 1.599 | 1.599 | 1.580 | 1.590 | 6,400 | +0.05(+2.91%) |
| Mar 06, 2018 | 1.545 | 1.545 | 1.545 | 1.545 | 500 | -0.04(-2.22%) |
| Mar 05, 2018 | 1.580 | 1.580 | 1.580 | 1.580 | 100 | +0.01(+0.64%) |
| Mar 01, 2018 | 1.570 | 1.570 | 1.570 | 0 | -0.02(-1.26%) | |
| Feb 28, 2018 | 1.580 | 1.590 | 1.580 | 1.590 | 12,758 | +0.15(+10.42%) |
| Feb 20, 2018 | 1.440 | 1.440 | 1.440 | 0 | +0.02(+1.41%) | |
| Feb 16, 2018 | 1.420 | 1.420 | 1.420 | 0 | -0.09(-5.96%) | |
| Feb 02, 2018 | 1.510 | 1.510 | 1.510 | 0 | +0.01(+0.67%) | |
| Jan 29, 2018 | 1.500 | 1.500 | 1.500 | 0 | -0.09(-5.66%) | |
| Jan 23, 2018 | 1.590 | 1.590 | 1.590 | 0 | -0.05(-3.01%) | |
| Jan 22, 2018 | 1.650 | 1.650 | 1.639 | 1.639 | 370 | +0.13(+8.66%) |
| Jan 11, 2018 | 1.509 | 1.509 | 1.509 | 0 | +0.08(+5.60%) | |
| Jan 09, 2018 | 1.429 | 1.429 | 1.429 | 0 | +0.01(+0.62%) | |
| Dec 21, 2017 | 1.420 | 1.420 | 1.420 | 0 | -0.01(-0.70%) | |
| Nov 02, 2017 | 1.430 | 1.430 | 1.430 | 0 | -0.05(-3.38%) | |
| Nov 01, 2017 | 1.480 | 1.480 | 1.480 | 1.480 | 140 | +0.07(+4.96%) |
| Oct 26, 2017 | 1.410 | 1.410 | 1.410 | 0 | +0.01(+0.71%) | |
| Oct 24, 2017 | 1.400 | 1.400 | 1.400 | 0 | -0.02(-1.41%) | |
| Oct 23, 2017 | 1.420 | 1.420 | 1.420 | 1.420 | 2,500 | +0.09(+6.77%) |
| Oct 12, 2017 | 1.330 | 1.330 | 1.330 | 0 | +0.08(+6.40%) | |
| Oct 04, 2017 | 1.250 | 1.250 | 1.250 | 0 | -0.07(-5.30%) | |
| Sep 11, 2017 | 1.320 | 1.320 | 1.320 | 0 | -0.02(-1.49%) | |
| Sep 07, 2017 | 1.340 | 1.340 | 1.340 | 0 | -0.03(-2.19%) | |
| Sep 06, 2017 | 1.370 | 1.370 | 1.370 | 1.370 | 100 | +0.05(+4.02%) |
| Jul 28, 2017 | 1.317 | 1.317 | 1.317 | 0 | +0.04(+2.89%) | |
| Jul 17, 2017 | 1.280 | 1.280 | 1.280 | 0 | +0.04(+3.23%) | |
| Jul 03, 2017 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Jun 19, 2017 | 1.240 | 1.240 | 1.240 | 0 | +0.05(+4.20%) | |
| Jun 14, 2017 | 1.190 | 1.190 | 1.190 | 1 | +0.01(+0.85%) | |
| Jun 13, 2017 | 1.180 | 1.180 | 1.180 | 1.180 | 230,000 | -0.03(-2.48%) |
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.
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.