FinData: Historical Data for NASDAQ, CCIH - ChinaCache International Holdin

Friday, 19 April 2024

ChinaCache International Holdin

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
17/05/19	0.8500	0.9848	0.7600	0.8839	423,200
16/05/19	1.110	1.110	1.090	1.100	56,800
15/05/19	1.100	1.120	1.100	1.110	36,000
14/05/19	1.120	1.120	1.100	1.110	34,700
13/05/19	1.110	1.130	1.100	1.110	32,000
10/05/19	1.130	1.140	1.110	1.120	30,000
09/05/19	1.130	1.170	1.130	1.140	57,400
08/05/19	1.130	1.170	1.130	1.140	88,900
07/05/19	1.180	1.180	1.121	1.150	80,900
06/05/19	1.200	1.230	1.180	1.180	88,600
03/05/19	1.230	1.250	1.210	1.220	70,900
02/05/19	1.240	1.250	1.200	1.230	81,400
01/05/19	1.230	1.260	1.220	1.220	83,700
30/04/19	1.230	1.260	1.220	1.260	26,300
29/04/19	1.220	1.240	1.220	1.220	18,700
24/04/19	1.250	1.280	1.230	1.255	40,800
23/04/19	1.230	1.290	1.219	1.250	66,500
22/04/19	1.280	1.490	1.230	1.230	791,900
18/04/19	1.310	1.330	1.290	1.290	15,300
17/04/19	1.310	1.339	1.300	1.300	46,900
16/04/19	1.330	1.380	1.300	1.310	148,800
15/04/19	1.322	1.370	1.280	1.322	132,200
12/04/19	1.400	1.400	1.270	1.310	88,600
11/04/19	1.380	1.400	1.320	1.380	258,600
10/04/19	1.360	1.440	1.320	1.382	571,400
09/04/19	1.340	1.340	1.300	1.310	205,800
08/04/19	1.330	1.330	1.270	1.330	97,700
05/04/19	1.350	1.350	1.251	1.285	66,800
04/04/19	1.210	1.380	1.210	1.280	328,700
03/04/19	1.250	1.250	1.210	1.250	53,700
02/04/19	1.260	1.260	1.212	1.250	28,200
01/04/19	1.270	1.280	1.230	1.260	56,500
29/03/19	1.240	1.250	1.210	1.250	57,100
28/03/19	1.200	1.261	1.170	1.195	248,600
27/03/19	1.216	1.220	1.160	1.174	53,700
26/03/19	1.180	1.200	1.180	1.200	25,100
25/03/19	1.170	1.200	1.161	1.200	45,300
22/03/19	1.200	1.210	1.182	1.190	41,200
21/03/19	1.200	1.249	1.190	1.190	43,800
20/03/19	1.200	1.220	1.168	1.170	41,800
19/03/19	1.200	1.250	1.190	1.190	130,600
18/03/19	1.210	1.220	1.180	1.180	94,600

Global Indices

No news available...

Currencies